|
Closing price on 9/26/2022
|
|
| Open |
16.55 |
| High |
16.65 |
| Low |
16.30 |
| Volume |
57,600 |
| Split-adjusted Price |
12.26 |
|
|
HTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.25 / -1.50%
|
16.55
|
16.65
|
16.30
|
16.45
|
16.42
|
12.26
|
57,600
|
|
|
9/23/2022
|
+0.15 / +0.91%
|
16.60
|
16.85
|
16.55
|
16.70
|
16.69
|
12.44
|
11,400
|
|
|
9/22/2022
|
-0.10 / -0.60%
|
16.35
|
16.60
|
16.05
|
16.55
|
16.46
|
12.33
|
21,300
|
|
|
9/21/2022
|
-0.20 / -1.19%
|
16.55
|
16.70
|
16.55
|
16.65
|
16.59
|
12.41
|
39,700
|
|
|
9/20/2022
|
-0.25 / -1.46%
|
17.35
|
17.40
|
16.80
|
16.85
|
17.03
|
12.55
|
86,200
|
|
|
9/19/2022
|
-0.50 / -2.84%
|
17.15
|
17.75
|
17.10
|
17.10
|
17.21
|
12.74
|
121,500
|
|
|
9/16/2022
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.45
|
13.11
|
210,200
|
|
|
9/15/2022
|
+0.30 / +1.56%
|
19.30
|
19.50
|
19.25
|
19.50
|
19.36
|
13.18
|
142,900
|
|
|
9/14/2022
|
-0.10 / -0.52%
|
19.15
|
19.30
|
19.10
|
19.20
|
19.22
|
12.98
|
33,900
|
|
|
9/13/2022
|
+0.05 / +0.26%
|
19.25
|
19.30
|
19.05
|
19.30
|
19.12
|
13.05
|
101,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
19.40
|
19.45
|
19.20
|
19.25
|
19.29
|
13.01
|
85,400
|
|
|
9/9/2022
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.10
|
19.25
|
19.21
|
13.01
|
53,400
|
|
|
9/8/2022
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.25
|
19.30
|
19.32
|
13.05
|
67,000
|
|
|
9/7/2022
|
-0.05 / -0.26%
|
19.40
|
19.60
|
19.30
|
19.35
|
19.43
|
13.08
|
144,000
|
|
|
9/6/2022
|
+0.30 / +1.57%
|
19.20
|
19.45
|
19.15
|
19.40
|
19.33
|
13.11
|
145,600
|
|
|
9/5/2022
|
0.00 / 0.00%
|
19.20
|
19.35
|
19.10
|
19.10
|
19.13
|
12.91
|
143,800
|
|
|
8/31/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.80
|
19.10
|
19.06
|
12.91
|
41,500
|
|
|
8/30/2022
|
-0.05 / -0.26%
|
19.30
|
19.30
|
18.90
|
19.20
|
19.19
|
12.98
|
24,000
|
|
|
8/29/2022
|
+0.55 / +2.94%
|
18.95
|
19.30
|
18.90
|
19.25
|
19.13
|
13.01
|
101,400
|
|
|
8/26/2022
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.55
|
18.70
|
18.68
|
12.64
|
18,500
|
|
|
8/25/2022
|
+0.15 / +0.81%
|
18.40
|
18.75
|
18.35
|
18.70
|
18.59
|
12.64
|
26,400
|
|
|
8/24/2022
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.55
|
18.55
|
18.59
|
12.54
|
13,500
|
|
|
8/23/2022
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.54
|
12.57
|
12,500
|
|
|
8/22/2022
|
+0.15 / +0.82%
|
18.45
|
18.70
|
18.45
|
18.50
|
18.57
|
12.51
|
24,700
|
|
|
8/19/2022
|
+0.15 / +0.82%
|
18.20
|
18.35
|
18.20
|
18.35
|
18.30
|
12.40
|
22,000
|
|
|
8/18/2022
|
-0.05 / -0.27%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.30
|
5,100
|
|
|
8/17/2022
|
+0.20 / +1.11%
|
18.25
|
18.30
|
18.20
|
18.25
|
18.25
|
12.34
|
26,300
|
|
|
8/16/2022
|
+0.05 / +0.28%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
12.20
|
1,500
|
|
|
8/15/2022
|
+0.05 / +0.28%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.00
|
12.17
|
40,100
|
|
|
8/12/2022
|
-0.10 / -0.55%
|
18.05
|
18.30
|
17.95
|
17.95
|
18.08
|
12.13
|
19,000
|
|
|