|
Closing price on 9/14/2021
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.15 |
| Volume |
78,600 |
| Split-adjusted Price |
10.95 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.15
|
16.20
|
16.26
|
10.95
|
78,600
|
|
|
9/13/2021
|
+0.05 / +0.31%
|
16.25
|
16.70
|
16.25
|
16.30
|
16.47
|
11.02
|
113,500
|
|
|
9/10/2021
|
+0.05 / +0.31%
|
16.20
|
16.40
|
16.15
|
16.25
|
16.20
|
10.98
|
58,700
|
|
|
9/9/2021
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.15
|
16.20
|
16.23
|
10.95
|
44,000
|
|
|
9/8/2021
|
+0.05 / +0.31%
|
16.10
|
16.50
|
16.10
|
16.25
|
16.24
|
10.98
|
62,500
|
|
|
9/7/2021
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.47
|
10.95
|
130,300
|
|
|
9/6/2021
|
+1.05 / +6.62%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.48
|
11.42
|
235,900
|
|
|
9/1/2021
|
+0.15 / +0.96%
|
15.90
|
15.95
|
15.70
|
15.85
|
15.84
|
10.71
|
63,200
|
|
|
8/31/2021
|
+0.05 / +0.32%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.71
|
10.61
|
52,700
|
|
|
8/30/2021
|
+0.25 / +1.62%
|
15.45
|
15.70
|
15.40
|
15.65
|
15.56
|
10.58
|
68,300
|
|
|
8/27/2021
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.28
|
10.41
|
26,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.05
|
10.27
|
86,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.00
|
15.20
|
15.13
|
10.27
|
15,200
|
|
|
8/24/2021
|
-0.10 / -0.65%
|
15.10
|
15.35
|
15.00
|
15.20
|
15.10
|
10.27
|
53,500
|
|
|
8/23/2021
|
-0.25 / -1.61%
|
15.30
|
15.40
|
15.15
|
15.30
|
15.24
|
10.34
|
39,700
|
|
|
8/20/2021
|
-0.10 / -0.64%
|
15.50
|
15.85
|
15.30
|
15.55
|
15.45
|
10.51
|
71,400
|
|
|
8/19/2021
|
-0.25 / -1.57%
|
15.80
|
15.80
|
15.40
|
15.65
|
15.58
|
10.58
|
81,300
|
|
|
8/18/2021
|
-0.10 / -0.63%
|
15.75
|
16.05
|
15.75
|
15.90
|
15.85
|
10.75
|
49,800
|
|
|
8/17/2021
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.83
|
10.82
|
70,200
|
|
|
8/16/2021
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.00
|
16.20
|
16.18
|
10.95
|
50,200
|
|
|
8/13/2021
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.70
|
16.35
|
16.00
|
11.05
|
43,300
|
|
|
8/12/2021
|
+0.55 / +3.50%
|
15.75
|
16.40
|
15.55
|
16.25
|
15.90
|
10.98
|
85,900
|
|
|
8/11/2021
|
+0.20 / +1.29%
|
15.85
|
15.85
|
15.55
|
15.70
|
15.65
|
10.61
|
56,600
|
|
|
8/10/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.59
|
10.48
|
35,600
|
|
|
8/9/2021
|
+0.05 / +0.32%
|
15.55
|
15.55
|
15.35
|
15.50
|
15.46
|
10.48
|
39,200
|
|
|
8/6/2021
|
+0.20 / +1.31%
|
15.15
|
15.75
|
15.15
|
15.45
|
15.39
|
10.44
|
57,700
|
|
|
8/5/2021
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.20
|
15.25
|
15.23
|
10.31
|
32,500
|
|
|
8/4/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
10.27
|
99,800
|
|
|
8/3/2021
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.24
|
10.27
|
56,900
|
|
|
8/2/2021
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.25
|
15.24
|
10.31
|
21,200
|
|
|