Closing price on 1/12/2024
|
|
Open |
9.69 |
High |
9.70 |
Low |
9.69 |
Volume |
1,400 |
Split-adjusted Price |
9.40 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2024
|
+0.06 / +0.62%
|
9.69
|
9.70
|
9.69
|
9.70
|
9.70
|
9.40
|
1,400
|
|
1/11/2024
|
+0.08 / +0.84%
|
9.60
|
9.89
|
9.60
|
9.64
|
9.65
|
9.34
|
29,700
|
|
1/10/2024
|
-0.09 / -0.93%
|
9.60
|
9.60
|
9.56
|
9.56
|
9.60
|
9.26
|
3,000
|
|
1/9/2024
|
-0.14 / -1.43%
|
9.79
|
9.79
|
9.65
|
9.65
|
9.66
|
9.35
|
5,800
|
|
1/8/2024
|
+0.19 / +1.98%
|
9.55
|
9.80
|
9.52
|
9.79
|
9.58
|
9.49
|
40,000
|
|
1/5/2024
|
+0.01 / +0.10%
|
9.50
|
9.71
|
9.50
|
9.60
|
9.63
|
9.30
|
13,300
|
|
1/4/2024
|
+0.09 / +0.95%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
9.29
|
100
|
|
1/3/2024
|
+0.14 / +1.50%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.21
|
100
|
|
1/2/2024
|
-0.43 / -4.39%
|
9.79
|
9.79
|
9.36
|
9.36
|
9.58
|
9.07
|
200
|
|
12/29/2023
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.49
|
0
|
|
12/28/2023
|
-0.01 / -0.10%
|
9.55
|
9.79
|
9.52
|
9.79
|
9.53
|
9.49
|
2,800
|
|
12/27/2023
|
0.00 / 0.00%
|
9.54
|
9.80
|
9.53
|
9.80
|
9.54
|
9.50
|
3,000
|
|
12/26/2023
|
0.00 / 0.00%
|
9.53
|
9.80
|
9.52
|
9.80
|
9.62
|
9.50
|
300
|
|
12/25/2023
|
+0.15 / +1.55%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.53
|
9.50
|
7,700
|
|
12/22/2023
|
+0.15 / +1.58%
|
9.45
|
9.65
|
9.45
|
9.65
|
9.58
|
9.35
|
5,100
|
|
12/21/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.21
|
500
|
|
12/20/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.21
|
0
|
|
12/19/2023
|
-0.05 / -0.52%
|
9.21
|
9.50
|
9.21
|
9.50
|
9.36
|
9.21
|
200
|
|
12/18/2023
|
+0.05 / +0.53%
|
9.40
|
9.55
|
9.40
|
9.55
|
9.40
|
9.25
|
5,100
|
|
12/15/2023
|
+0.05 / +0.53%
|
9.49
|
9.50
|
9.48
|
9.50
|
9.49
|
9.21
|
3,000
|
|
12/14/2023
|
+0.05 / +0.53%
|
9.40
|
9.45
|
9.40
|
9.45
|
9.44
|
9.16
|
800
|
|
12/13/2023
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.11
|
242,863
|
|
12/12/2023
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.16
|
0
|
|
12/11/2023
|
+0.05 / +0.53%
|
9.35
|
9.45
|
9.35
|
9.45
|
9.37
|
9.16
|
500
|
|
12/8/2023
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.31
|
9.11
|
2,200
|
|
12/7/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.01
|
0
|
|
12/6/2023
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.21
|
9.01
|
2,100
|
|
12/5/2023
|
-0.10 / -1.08%
|
9.21
|
9.21
|
9.20
|
9.20
|
9.20
|
8.92
|
600
|
|
12/4/2023
|
0.00 / 0.00%
|
9.21
|
9.30
|
9.21
|
9.30
|
9.25
|
9.01
|
6,000
|
|
12/1/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
9.01
|
300
|
|
|