Closing price on 10/13/2023
|
|
Open |
9.44 |
High |
9.44 |
Low |
9.25 |
Volume |
2,700 |
Split-adjusted Price |
9.13 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2023
|
-0.02 / -0.21%
|
9.44
|
9.44
|
9.25
|
9.42
|
9.30
|
9.13
|
2,700
|
|
10/12/2023
|
+0.14 / +1.51%
|
9.47
|
9.47
|
9.29
|
9.44
|
9.32
|
9.15
|
7,400
|
|
10/11/2023
|
-0.17 / -1.80%
|
9.46
|
9.48
|
9.25
|
9.30
|
9.36
|
9.01
|
7,200
|
|
10/10/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.47
|
9.47
|
9.48
|
9.18
|
4,500
|
|
10/9/2023
|
+0.19 / +2.05%
|
9.36
|
9.49
|
9.30
|
9.47
|
9.34
|
9.18
|
4,100
|
|
10/6/2023
|
-0.29 / -3.03%
|
9.35
|
9.54
|
9.28
|
9.28
|
9.41
|
8.99
|
2,200
|
|
10/5/2023
|
-0.05 / -0.52%
|
9.30
|
9.57
|
9.30
|
9.57
|
9.30
|
9.27
|
2,500
|
|
10/4/2023
|
-0.06 / -0.62%
|
9.20
|
9.66
|
9.20
|
9.62
|
9.40
|
9.32
|
800
|
|
10/3/2023
|
-0.11 / -1.12%
|
9.31
|
9.68
|
9.31
|
9.68
|
9.34
|
9.38
|
1,100
|
|
10/2/2023
|
-0.01 / -0.10%
|
9.40
|
9.79
|
9.40
|
9.79
|
9.53
|
9.49
|
1,100
|
|
9/29/2023
|
+0.20 / +2.08%
|
9.78
|
9.90
|
9.78
|
9.80
|
9.80
|
9.50
|
2,100
|
|
9/28/2023
|
-0.08 / -0.83%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.30
|
800
|
|
9/27/2023
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.20
|
9.68
|
9.39
|
9.38
|
6,800
|
|
9/26/2023
|
+0.09 / +0.93%
|
9.88
|
9.88
|
9.77
|
9.78
|
9.78
|
9.48
|
3,100
|
|
9/25/2023
|
+0.09 / +0.94%
|
9.60
|
9.70
|
9.50
|
9.69
|
9.58
|
9.39
|
4,900
|
|
9/22/2023
|
-0.24 / -2.44%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.30
|
1,000
|
|
9/21/2023
|
+0.34 / +3.58%
|
9.45
|
9.90
|
9.45
|
9.84
|
9.73
|
9.54
|
6,500
|
|
9/20/2023
|
-0.10 / -0.98%
|
10.10
|
10.25
|
10.10
|
10.10
|
10.18
|
9.21
|
14,700
|
|
9/19/2023
|
+0.10 / +0.99%
|
10.35
|
10.35
|
10.10
|
10.20
|
10.13
|
9.30
|
10,600
|
|
9/18/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.08
|
9.21
|
13,500
|
|
9/15/2023
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.15
|
10.30
|
10.27
|
9.39
|
12,200
|
|
9/14/2023
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
9.34
|
3,200
|
|
9/13/2023
|
+0.10 / +0.99%
|
10.30
|
10.35
|
10.15
|
10.25
|
10.29
|
9.34
|
2,300
|
|
9/12/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.22
|
9.25
|
9,600
|
|
9/11/2023
|
-0.10 / -0.98%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.16
|
9.25
|
28,400
|
|
9/8/2023
|
+0.15 / +1.49%
|
10.20
|
10.30
|
10.20
|
10.25
|
10.27
|
9.34
|
12,400
|
|
9/7/2023
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.10
|
10.10
|
10.10
|
9.21
|
5,100
|
|
9/6/2023
|
+0.05 / +0.50%
|
9.93
|
10.10
|
9.93
|
10.10
|
10.01
|
9.21
|
1,700
|
|
9/5/2023
|
-0.05 / -0.50%
|
9.98
|
10.10
|
9.92
|
10.05
|
9.99
|
9.16
|
13,600
|
|
8/31/2023
|
+0.10 / +1.00%
|
9.95
|
10.10
|
9.95
|
10.10
|
10.01
|
9.21
|
8,800
|
|
|