|
Closing price on 1/18/2023
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
9,700 |
| Split-adjusted Price |
10.07 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2023
|
+0.35 / +3.27%
|
11.00
|
11.40
|
10.60
|
11.05
|
10.72
|
10.07
|
9,700
|
|
|
1/17/2023
|
+0.10 / +0.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.27
|
9.75
|
700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
0
|
|
|
1/13/2023
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.54
|
9.66
|
8,300
|
|
|
1/12/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
700
|
|
|
1/11/2023
|
-0.55 / -4.98%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
9.57
|
19,200
|
|
|
1/10/2023
|
-0.80 / -6.75%
|
11.05
|
11.60
|
11.05
|
11.05
|
11.05
|
10.07
|
12,100
|
|
|
1/9/2023
|
+0.55 / +4.87%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.80
|
100
|
|
|
1/6/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.30
|
0
|
|
|
1/5/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.30
|
100
|
|
|
1/4/2023
|
+0.45 / +4.15%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.94
|
10.30
|
400
|
|
|
1/3/2023
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
9.89
|
0
|
|
|
12/30/2022
|
+0.40 / +3.83%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
9.89
|
100
|
|
|
12/29/2022
|
+0.25 / +2.45%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.52
|
100
|
|
|
12/28/2022
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.30
|
100
|
|
|
12/27/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
0
|
|
|
12/26/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
0
|
|
|
12/23/2022
|
-0.15 / -1.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.15
|
10.65
|
10.15
|
10.65
|
10.40
|
9.71
|
200
|
|
|
12/21/2022
|
+0.30 / +2.90%
|
10.80
|
10.80
|
10.65
|
10.65
|
10.73
|
9.71
|
200
|
|
|
12/20/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.43
|
0
|
|
|
12/19/2022
|
-0.20 / -1.90%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.30
|
9.43
|
5,300
|
|
|
12/16/2022
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.62
|
200
|
|
|
12/15/2022
|
+0.15 / +1.44%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.51
|
9.62
|
1,500
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.48
|
0
|
|
|
12/13/2022
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.12
|
9.48
|
3,200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.39
|
0
|
|
|
12/9/2022
|
-0.35 / -3.29%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
9.39
|
1,100
|
|
|
12/8/2022
|
-0.80 / -6.99%
|
10.70
|
12.10
|
10.65
|
10.65
|
10.94
|
9.71
|
30,900
|
|
|
12/7/2022
|
-0.05 / -0.43%
|
10.70
|
11.90
|
10.70
|
11.45
|
10.99
|
10.44
|
1,400
|
|
|