|
Closing price on 3/9/2022
|
|
| Open |
44.50 |
| High |
46.40 |
| Low |
44.20 |
| Volume |
128,300 |
| Split-adjusted Price |
44.20 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
-1.70 / -3.70%
|
44.50
|
46.40
|
44.20
|
44.20
|
45.18
|
44.20
|
128,300
|
|
|
3/8/2022
|
-1.10 / -2.34%
|
45.50
|
47.00
|
44.50
|
45.90
|
46.06
|
45.90
|
114,700
|
|
|
3/7/2022
|
+1.20 / +2.62%
|
44.50
|
47.00
|
44.50
|
47.00
|
46.24
|
47.00
|
140,900
|
|
|
3/4/2022
|
+3.20 / +7.51%
|
43.00
|
45.80
|
43.00
|
45.80
|
45.14
|
45.80
|
104,400
|
|
|
3/3/2022
|
-4.40 / -9.36%
|
46.00
|
49.00
|
42.30
|
42.60
|
44.64
|
42.60
|
321,100
|
|
|
3/2/2022
|
-1.00 / -2.08%
|
49.00
|
49.00
|
47.00
|
47.00
|
47.70
|
47.00
|
127,000
|
|
|
3/1/2022
|
+0.50 / +1.05%
|
47.00
|
48.40
|
47.00
|
48.00
|
47.60
|
48.00
|
210,000
|
|
|
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
|
|
|