|
Closing price on 4/4/2024
|
|
| Open |
15.35 |
| High |
15.75 |
| Low |
15.35 |
| Volume |
12,500 |
| Split-adjusted Price |
13.73 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.05 / -0.32%
|
15.35
|
15.75
|
15.35
|
15.65
|
15.58
|
13.73
|
12,500
|
|
|
4/3/2024
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.35
|
15.70
|
15.53
|
13.78
|
4,600
|
|
|
4/2/2024
|
-0.10 / -0.64%
|
15.45
|
15.60
|
15.45
|
15.60
|
15.55
|
13.69
|
1,200
|
|
|
4/1/2024
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.50
|
13.78
|
6,500
|
|
|
3/29/2024
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.54
|
13.60
|
2,000
|
|
|
3/28/2024
|
-0.10 / -0.65%
|
15.40
|
15.65
|
15.40
|
15.40
|
15.54
|
13.51
|
700
|
|
|
3/27/2024
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.45
|
15.50
|
15.49
|
13.60
|
11,500
|
|
|
3/26/2024
|
+0.05 / +0.32%
|
15.30
|
15.50
|
15.10
|
15.45
|
15.32
|
13.56
|
11,800
|
|
|
3/25/2024
|
+0.45 / +3.01%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.51
|
100
|
|
|
3/22/2024
|
-0.05 / -0.33%
|
15.25
|
15.25
|
14.90
|
14.95
|
14.98
|
13.12
|
5,000
|
|
|
3/21/2024
|
-0.05 / -0.33%
|
15.05
|
15.30
|
15.00
|
15.00
|
15.04
|
13.16
|
3,600
|
|
|
3/20/2024
|
+0.05 / +0.33%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.00
|
13.21
|
2,000
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.16
|
0
|
|
|
3/18/2024
|
-0.55 / -3.54%
|
15.05
|
15.05
|
14.90
|
15.00
|
15.00
|
13.16
|
11,400
|
|
|
3/15/2024
|
+0.25 / +1.63%
|
15.30
|
15.55
|
14.70
|
15.55
|
14.92
|
13.65
|
16,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.43
|
1,400
|
|
|
3/13/2024
|
+0.30 / +2.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.11
|
13.43
|
3,200
|
|
|
3/12/2024
|
-0.05 / -0.33%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.96
|
13.16
|
2,200
|
|
|
3/11/2024
|
-0.25 / -1.63%
|
15.30
|
15.40
|
15.05
|
15.05
|
15.31
|
13.21
|
5,200
|
|
|
3/8/2024
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.56
|
13.43
|
11,300
|
|
|
3/7/2024
|
+0.45 / +2.95%
|
15.30
|
15.70
|
15.25
|
15.70
|
15.36
|
13.78
|
7,900
|
|
|
3/6/2024
|
+0.05 / +0.33%
|
15.30
|
15.30
|
15.25
|
15.25
|
15.28
|
13.38
|
4,300
|
|
|
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
|
|
|