|
Closing price on 3/5/2024
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
31,100 |
| Split-adjusted Price |
13.34 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.48
|
13.34
|
31,100
|
|
|
3/4/2024
|
+0.45 / +2.99%
|
15.10
|
15.75
|
15.10
|
15.50
|
15.47
|
13.60
|
10,600
|
|
|
3/1/2024
|
-0.45 / -2.90%
|
15.50
|
15.50
|
15.00
|
15.05
|
15.36
|
13.21
|
4,800
|
|
|
2/29/2024
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.87
|
13.60
|
3,900
|
|
|
2/28/2024
|
+0.95 / +6.35%
|
14.90
|
15.95
|
14.55
|
15.90
|
14.92
|
13.95
|
23,200
|
|
|
2/27/2024
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.80
|
14.95
|
14.95
|
13.12
|
10,000
|
|
|
2/26/2024
|
-0.35 / -2.24%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.36
|
13.43
|
11,900
|
|
|
2/23/2024
|
-0.50 / -3.10%
|
15.80
|
16.15
|
15.35
|
15.65
|
15.45
|
13.73
|
14,800
|
|
|
2/22/2024
|
+0.85 / +5.56%
|
15.30
|
16.35
|
14.80
|
16.15
|
15.69
|
14.17
|
21,700
|
|
|
2/21/2024
|
-0.90 / -5.56%
|
16.35
|
16.35
|
15.20
|
15.30
|
15.57
|
13.43
|
50,500
|
|
|
2/20/2024
|
-0.85 / -4.99%
|
17.05
|
17.05
|
16.00
|
16.20
|
16.41
|
14.22
|
12,900
|
|
|
2/19/2024
|
+0.15 / +0.79%
|
19.30
|
20.00
|
18.90
|
19.05
|
19.17
|
14.96
|
70,200
|
|
|
2/16/2024
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.20
|
18.90
|
18.39
|
14.84
|
52,100
|
|
|
2/15/2024
|
+1.15 / +6.34%
|
19.40
|
19.40
|
18.25
|
19.30
|
19.09
|
15.16
|
81,900
|
|
|
2/7/2024
|
+1.15 / +6.76%
|
18.15
|
18.15
|
18.00
|
18.15
|
18.15
|
14.26
|
93,000
|
|
|
2/6/2024
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.35
|
12,900
|
|
|
2/5/2024
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.49
|
8,600
|
|
|
2/2/2024
|
+0.95 / +6.81%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.70
|
4,600
|
|
|
2/1/2024
|
+0.90 / +6.90%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.96
|
17,600
|
|
|
1/31/2024
|
+0.85 / +6.97%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
10.25
|
52,000
|
|
|
1/30/2024
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.58
|
100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.74
|
0
|
|
|
1/26/2024
|
-0.05 / -0.40%
|
11.85
|
12.40
|
11.85
|
12.40
|
11.98
|
9.74
|
10,200
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
9.78
|
840,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.05
|
12.45
|
12.16
|
9.78
|
500
|
|
|
1/23/2024
|
+0.10 / +0.81%
|
12.05
|
12.45
|
12.05
|
12.45
|
12.25
|
9.78
|
200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.34
|
9.70
|
900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
9.70
|
0
|
|
|
1/18/2024
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
9.70
|
500
|
|
|
1/17/2024
|
+0.35 / +2.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.74
|
100
|
|
|