|
Closing price on 2/28/2022
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
47.50 |
| Volume |
154,600 |
| Split-adjusted Price |
47.50 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.40 / -0.84%
|
49.00
|
49.50
|
47.50
|
47.50
|
48.46
|
47.50
|
154,600
|
|
|
2/25/2022
|
-0.70 / -1.44%
|
48.60
|
49.00
|
47.30
|
47.90
|
48.84
|
47.90
|
341,200
|
|
|
2/24/2022
|
-0.80 / -1.62%
|
49.00
|
50.50
|
47.40
|
48.60
|
49.07
|
48.60
|
140,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
49.60
|
50.00
|
49.00
|
49.40
|
49.47
|
49.40
|
209,900
|
|
|
2/22/2022
|
+0.40 / +0.82%
|
48.80
|
50.00
|
48.80
|
49.40
|
49.67
|
49.40
|
933,500
|
|
|
2/21/2022
|
+0.30 / +0.62%
|
49.50
|
50.90
|
49.00
|
49.00
|
50.21
|
49.00
|
218,800
|
|
|
2/18/2022
|
-0.30 / -0.61%
|
48.80
|
48.90
|
48.20
|
48.70
|
48.67
|
48.70
|
203,600
|
|
|
2/17/2022
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.00
|
49.00
|
48.27
|
49.00
|
913,600
|
|
|
2/16/2022
|
+0.70 / +1.46%
|
48.50
|
48.90
|
48.00
|
48.70
|
48.63
|
48.70
|
214,800
|
|
|
2/15/2022
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.43
|
48.00
|
203,200
|
|
|
2/14/2022
|
+0.10 / +0.21%
|
48.20
|
49.00
|
47.00
|
48.30
|
47.74
|
48.30
|
374,800
|
|
|
2/11/2022
|
-0.20 / -0.41%
|
49.00
|
49.00
|
47.20
|
48.20
|
48.08
|
48.20
|
480,900
|
|
|
2/10/2022
|
-0.70 / -1.43%
|
49.80
|
49.80
|
47.50
|
48.40
|
48.48
|
48.40
|
412,300
|
|
|
2/9/2022
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.81
|
49.10
|
270,400
|
|
|
2/8/2022
|
-0.10 / -0.20%
|
50.00
|
50.00
|
48.20
|
49.90
|
49.68
|
49.90
|
759,800
|
|
|
2/7/2022
|
-1.50 / -2.91%
|
52.00
|
53.00
|
47.00
|
50.00
|
50.05
|
50.00
|
423,300
|
|
|
1/28/2022
|
0.00 / 0.00%
|
52.00
|
54.40
|
49.20
|
51.50
|
51.76
|
51.50
|
154,300
|
|
|
1/27/2022
|
-0.50 / -0.96%
|
51.50
|
51.50
|
49.00
|
51.50
|
49.94
|
51.50
|
297,000
|
|
|
1/26/2022
|
+0.60 / +1.17%
|
52.00
|
52.20
|
49.30
|
52.00
|
52.02
|
52.00
|
147,300
|
|
|
1/25/2022
|
+3.40 / +7.08%
|
52.60
|
52.60
|
47.50
|
51.40
|
51.75
|
51.40
|
272,900
|
|
|
1/24/2022
|
-4.80 / -9.09%
|
52.80
|
54.50
|
48.00
|
48.00
|
53.48
|
48.00
|
405,800
|
|
|
1/21/2022
|
+4.80 / +10.00%
|
48.00
|
52.80
|
45.00
|
52.80
|
48.46
|
52.80
|
289,400
|
|
|
1/20/2022
|
+2.00 / +4.35%
|
46.00
|
50.00
|
46.00
|
48.00
|
46.53
|
48.00
|
415,100
|
|
|
1/19/2022
|
-2.00 / -4.17%
|
48.00
|
50.90
|
46.00
|
46.00
|
47.48
|
46.00
|
322,500
|
|
|
1/18/2022
|
-2.90 / -5.70%
|
51.00
|
51.00
|
46.00
|
48.00
|
47.54
|
48.00
|
513,700
|
|
|
1/17/2022
|
+0.80 / +1.60%
|
48.00
|
51.00
|
45.10
|
50.90
|
49.24
|
50.90
|
637,200
|
|
|
1/14/2022
|
-3.90 / -7.22%
|
54.50
|
57.00
|
50.00
|
50.10
|
53.45
|
50.10
|
299,800
|
|
|
1/13/2022
|
+4.90 / +9.98%
|
48.90
|
54.00
|
48.90
|
54.00
|
52.82
|
54.00
|
2,375,800
|
|
|
1/12/2022
|
+4.40 / +9.84%
|
45.00
|
49.10
|
44.70
|
49.10
|
47.45
|
49.10
|
1,520,300
|
|
|
1/11/2022
|
+4.00 / +9.83%
|
40.50
|
44.70
|
40.00
|
44.70
|
44.16
|
44.70
|
571,600
|
|
|