|
Closing price on 1/17/2022
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.25 |
| Volume |
39,500 |
| Split-adjusted Price |
12.13 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.35 / -2.40%
|
14.60
|
14.60
|
14.25
|
14.25
|
14.45
|
12.13
|
39,500
|
|
|
1/14/2022
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.40
|
14.60
|
14.56
|
12.43
|
4,400
|
|
|
1/13/2022
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.49
|
12.51
|
13,800
|
|
|
1/12/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.45
|
14.75
|
14.56
|
12.56
|
5,700
|
|
|
1/11/2022
|
-0.15 / -1.03%
|
14.50
|
14.65
|
14.45
|
14.45
|
14.52
|
12.30
|
11,500
|
|
|
1/10/2022
|
-0.15 / -1.02%
|
14.50
|
14.75
|
14.50
|
14.60
|
14.61
|
12.43
|
26,600
|
|
|
1/7/2022
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.60
|
14.75
|
14.68
|
12.56
|
13,900
|
|
|
1/6/2022
|
-0.10 / -0.68%
|
14.55
|
14.80
|
14.50
|
14.70
|
14.59
|
12.51
|
15,600
|
|
|
1/5/2022
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.60
|
14.80
|
14.67
|
12.60
|
19,900
|
|
|
1/4/2022
|
0.00 / 0.00%
|
14.85
|
15.20
|
14.55
|
14.85
|
14.80
|
12.64
|
11,200
|
|
|
12/31/2021
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.85
|
12.64
|
11,100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.73
|
12.60
|
7,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.69
|
12.60
|
8,600
|
|
|
12/28/2021
|
-0.05 / -0.34%
|
14.75
|
14.95
|
14.15
|
14.80
|
14.74
|
12.60
|
12,700
|
|
|
12/27/2021
|
+0.15 / +1.02%
|
14.75
|
14.85
|
14.60
|
14.85
|
14.73
|
12.64
|
11,200
|
|
|
12/24/2021
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.45
|
14.70
|
14.63
|
12.51
|
32,200
|
|
|
12/23/2021
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.50
|
14.65
|
14.63
|
12.47
|
18,000
|
|
|
12/22/2021
|
+0.10 / +0.69%
|
14.95
|
15.00
|
14.65
|
14.65
|
14.81
|
12.47
|
5,400
|
|
|
12/21/2021
|
+0.05 / +0.34%
|
14.30
|
14.80
|
14.30
|
14.55
|
14.54
|
12.39
|
7,000
|
|
|
12/20/2021
|
-0.20 / -1.36%
|
14.60
|
14.65
|
14.40
|
14.50
|
14.50
|
12.34
|
28,200
|
|
|
12/17/2021
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.50
|
14.70
|
14.60
|
12.51
|
31,000
|
|
|
12/16/2021
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.60
|
14.75
|
14.79
|
12.56
|
14,500
|
|
|
12/15/2021
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.75
|
14.75
|
14.82
|
12.56
|
16,400
|
|
|
12/14/2021
|
+0.30 / +2.05%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.96
|
12.68
|
23,600
|
|
|
12/13/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.48
|
12.43
|
54,900
|
|
|
12/10/2021
|
-0.10 / -0.68%
|
14.35
|
14.60
|
14.30
|
14.50
|
14.38
|
12.34
|
24,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.55
|
12.43
|
22,200
|
|
|
12/8/2021
|
+0.15 / +1.04%
|
14.50
|
14.75
|
14.50
|
14.60
|
14.58
|
12.43
|
9,600
|
|
|
12/7/2021
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.40
|
14.45
|
14.51
|
12.30
|
12,100
|
|
|
12/6/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.65
|
14.65
|
14.89
|
12.47
|
28,000
|
|
|