|
Closing price on 10/28/2022
|
|
| Open |
10.85 |
| High |
11.70 |
| Low |
10.85 |
| Volume |
900 |
| Split-adjusted Price |
10.66 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.25 / +2.18%
|
10.85
|
11.70
|
10.85
|
11.70
|
11.31
|
10.66
|
900
|
|
|
10/27/2022
|
-0.55 / -4.58%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
10.44
|
300
|
|
|
10/26/2022
|
+0.20 / +1.69%
|
11.15
|
12.45
|
11.10
|
12.00
|
11.76
|
10.94
|
6,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.46
|
10.76
|
4,400
|
|
|
10/24/2022
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.76
|
100
|
|
|
10/21/2022
|
+0.65 / +5.91%
|
11.55
|
11.70
|
11.20
|
11.65
|
11.47
|
10.62
|
1,700
|
|
|
10/20/2022
|
-0.45 / -3.93%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.21
|
10.03
|
2,700
|
|
|
10/19/2022
|
-0.35 / -2.97%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.30
|
10.44
|
400
|
|
|
10/18/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.76
|
0
|
|
|
10/17/2022
|
-0.10 / -0.84%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.25
|
10.76
|
1,200
|
|
|
10/14/2022
|
+0.60 / +5.31%
|
10.80
|
11.90
|
10.80
|
11.90
|
10.80
|
10.85
|
300
|
|
|
10/13/2022
|
+0.60 / +5.22%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.35
|
10.30
|
400
|
|
|
10/12/2022
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.43
|
9.79
|
300
|
|
|
10/11/2022
|
-0.45 / -3.61%
|
11.65
|
12.30
|
11.65
|
12.00
|
12.13
|
10.21
|
3,000
|
|
|
10/10/2022
|
+0.35 / +2.89%
|
11.30
|
12.45
|
11.30
|
12.45
|
12.00
|
10.60
|
500
|
|
|
10/7/2022
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.00
|
12.10
|
12.10
|
10.30
|
10,100
|
|
|
10/6/2022
|
-0.35 / -2.81%
|
12.05
|
12.15
|
12.05
|
12.10
|
12.09
|
10.30
|
800
|
|
|
10/5/2022
|
0.00 / 0.00%
|
12.40
|
12.45
|
11.90
|
12.45
|
12.16
|
10.60
|
400
|
|
|
10/4/2022
|
+0.45 / +3.75%
|
11.80
|
12.45
|
11.80
|
12.45
|
12.13
|
10.60
|
200
|
|
|
10/3/2022
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.00
|
12.00
|
12.62
|
10.21
|
7,700
|
|
|
9/30/2022
|
-0.70 / -5.51%
|
12.65
|
12.70
|
12.00
|
12.00
|
12.20
|
10.21
|
10,100
|
|
|
9/29/2022
|
+0.60 / +4.96%
|
12.80
|
12.80
|
11.65
|
12.70
|
12.29
|
10.81
|
400
|
|
|
9/28/2022
|
-0.50 / -3.97%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.21
|
10.30
|
400
|
|
|
9/27/2022
|
+0.25 / +2.02%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.50
|
10.73
|
300
|
|
|
9/26/2022
|
-0.10 / -0.80%
|
12.65
|
12.65
|
12.10
|
12.35
|
12.38
|
10.51
|
1,100
|
|
|
9/23/2022
|
-0.40 / -3.11%
|
12.15
|
12.45
|
12.15
|
12.45
|
12.41
|
10.60
|
1,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
10.94
|
0
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
10.94
|
0
|
|
|
9/20/2022
|
+0.35 / +2.80%
|
12.05
|
12.85
|
12.05
|
12.85
|
12.38
|
10.94
|
500
|
|
|
9/19/2022
|
-0.50 / -3.85%
|
12.20
|
12.85
|
12.20
|
12.50
|
12.52
|
10.64
|
2,300
|
|
|