|
Closing price on 8/18/2021
|
|
| Open |
17.55 |
| High |
18.00 |
| Low |
17.55 |
| Volume |
5,200 |
| Split-adjusted Price |
10.78 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.50 / +2.86%
|
17.55
|
18.00
|
17.55
|
18.00
|
17.83
|
10.78
|
5,200
|
|
|
8/17/2021
|
-0.40 / -2.23%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.30
|
10.48
|
1,400
|
|
|
8/16/2021
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.96
|
10.72
|
4,300
|
|
|
8/13/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.60
|
10.72
|
400
|
|
|
8/12/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.78
|
11,400
|
|
|
8/11/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.78
|
9,800
|
|
|
8/10/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.78
|
1,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.78
|
3,800
|
|
|
8/6/2021
|
+0.60 / +3.45%
|
18.00
|
18.20
|
17.95
|
18.00
|
18.01
|
10.78
|
33,600
|
|
|
8/5/2021
|
-0.70 / -3.87%
|
18.00
|
18.00
|
17.40
|
17.40
|
18.00
|
10.42
|
200
|
|
|
8/4/2021
|
+1.10 / +6.47%
|
17.90
|
18.10
|
17.50
|
18.10
|
17.97
|
10.84
|
14,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.18
|
0
|
|
|
8/2/2021
|
+0.15 / +0.89%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.14
|
10.18
|
2,800
|
|
|
7/30/2021
|
+0.55 / +3.37%
|
16.30
|
16.95
|
16.30
|
16.85
|
16.48
|
10.09
|
5,400
|
|
|
7/29/2021
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.76
|
1,000
|
|
|
7/28/2021
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.20
|
16.25
|
16.25
|
9.73
|
3,500
|
|
|
7/27/2021
|
-0.20 / -1.21%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.30
|
9.76
|
1,300
|
|
|
7/26/2021
|
-0.70 / -4.07%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.25
|
9.88
|
800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.30
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
10.30
|
0
|
|
|
7/21/2021
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.00
|
17.20
|
16.67
|
10.30
|
600
|
|
|
7/20/2021
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.06
|
4,200
|
|
|
7/19/2021
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.00
|
3,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
10.18
|
2,000
|
|
|
7/15/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.18
|
0
|
|
|
7/14/2021
|
+0.05 / +0.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.18
|
200
|
|
|
7/13/2021
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
10.15
|
100
|
|
|
7/12/2021
|
-1.00 / -5.54%
|
17.95
|
17.95
|
17.05
|
17.05
|
17.33
|
10.21
|
1,500
|
|
|
7/9/2021
|
0.00 / 0.00%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
10.81
|
0
|
|
|
7/8/2021
|
+0.75 / +4.34%
|
17.20
|
18.05
|
17.20
|
18.05
|
17.31
|
10.81
|
800
|
|
|