Closing price on 9/20/2024
|
|
Open |
16.00 |
High |
16.05 |
Low |
15.95 |
Volume |
15,600 |
Split-adjusted Price |
16.05 |
|
|
HTI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2024
|
+0.15 / +0.94%
|
16.00
|
16.05
|
15.95
|
16.05
|
15.99
|
16.05
|
15,600
|
|
9/19/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
15.90
|
2,000
|
|
9/18/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6,400
|
|
9/17/2024
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10,000
|
|
9/16/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.94
|
15.95
|
24,100
|
|
9/13/2024
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
500
|
|
9/12/2024
|
0.00 / 0.00%
|
15.95
|
16.05
|
15.95
|
15.95
|
15.96
|
15.95
|
1,200
|
|
9/11/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.95
|
15.95
|
15.95
|
18,000
|
|
9/10/2024
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.93
|
15.95
|
33,300
|
|
9/9/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
16.00
|
13,400
|
|
9/6/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.96
|
16.00
|
700
|
|
9/5/2024
|
+0.05 / +0.31%
|
15.90
|
16.05
|
15.85
|
16.00
|
15.91
|
16.00
|
15,600
|
|
9/4/2024
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.85
|
15.95
|
15.86
|
15.95
|
11,100
|
|
8/30/2024
|
+0.05 / +0.31%
|
15.95
|
15.95
|
15.90
|
15.95
|
15.95
|
15.95
|
1,200
|
|
8/29/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.85
|
15.90
|
15.86
|
15.90
|
2,000
|
|
8/28/2024
|
+0.05 / +0.32%
|
16.65
|
16.65
|
15.85
|
15.90
|
15.93
|
15.90
|
3,000
|
|
8/27/2024
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.81
|
15.85
|
14,800
|
|
8/26/2024
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.75
|
15.80
|
15.80
|
15.80
|
8,000
|
|
8/23/2024
|
-0.15 / -0.94%
|
15.75
|
15.85
|
15.75
|
15.75
|
15.75
|
15.75
|
2,300
|
|
8/22/2024
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.85
|
15.90
|
15.89
|
15.90
|
1,900
|
|
8/21/2024
|
+0.05 / +0.32%
|
15.85
|
15.90
|
15.80
|
15.90
|
15.84
|
15.90
|
10,700
|
|
8/20/2024
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.85
|
15.85
|
15.85
|
15.85
|
3,200
|
|
8/19/2024
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.70
|
15.85
|
15.73
|
15.85
|
8,300
|
|
8/16/2024
|
+0.05 / +0.32%
|
15.80
|
15.85
|
15.80
|
15.85
|
15.81
|
15.85
|
4,600
|
|
8/15/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15,600
|
|
8/14/2024
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.70
|
15.80
|
15.77
|
15.80
|
8,200
|
|
8/13/2024
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
500
|
|
8/12/2024
|
+0.05 / +0.32%
|
15.75
|
15.75
|
15.70
|
15.75
|
15.73
|
15.75
|
600
|
|
8/9/2024
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.70
|
15.70
|
15.71
|
15.70
|
3,000
|
|
8/8/2024
|
+0.05 / +0.32%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.54
|
15.70
|
9,700
|
|
|