|
Closing price on 10/3/2019
|
|
| Open |
14.15 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
240 |
| Split-adjusted Price |
10.39 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
-0.15 / -1.05%
|
14.15
|
14.20
|
14.00
|
14.20
|
14.14
|
10.39
|
240
|
|
|
10/2/2019
|
-0.10 / -0.69%
|
14.30
|
14.45
|
13.85
|
14.35
|
14.24
|
10.50
|
250
|
|
|
10/1/2019
|
-0.25 / -1.70%
|
14.45
|
14.45
|
14.00
|
14.45
|
14.00
|
10.57
|
10,070
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.76
|
630
|
|
|
9/27/2019
|
+0.35 / +2.44%
|
14.75
|
14.75
|
13.75
|
14.70
|
14.49
|
10.76
|
190
|
|
|
9/26/2019
|
-0.90 / -5.90%
|
14.50
|
14.50
|
13.80
|
14.35
|
14.14
|
10.50
|
8,980
|
|
|
9/25/2019
|
-0.10 / -0.65%
|
15.55
|
15.55
|
15.25
|
15.25
|
15.29
|
10.06
|
4,970
|
|
|
9/24/2019
|
-0.15 / -0.97%
|
15.20
|
15.40
|
15.20
|
15.35
|
15.25
|
10.13
|
10,560
|
|
|
9/23/2019
|
-0.10 / -0.64%
|
15.40
|
15.55
|
15.20
|
15.50
|
15.25
|
10.23
|
2,230
|
|
|
9/20/2019
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.60
|
15.60
|
15.68
|
10.29
|
1,230
|
|
|
9/19/2019
|
+0.15 / +0.96%
|
15.80
|
15.80
|
15.20
|
15.75
|
15.35
|
10.39
|
2,020
|
|
|
9/18/2019
|
-0.30 / -1.89%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.35
|
10.29
|
7,690
|
|
|
9/17/2019
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.68
|
10.49
|
340
|
|
|
9/16/2019
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
10.23
|
70
|
|
|
9/13/2019
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.05
|
15.60
|
15.62
|
10.29
|
3,650
|
|
|
9/12/2019
|
+0.40 / +2.56%
|
15.30
|
16.00
|
14.70
|
16.00
|
15.33
|
10.56
|
3,000
|
|
|
9/11/2019
|
+0.95 / +6.48%
|
14.60
|
15.60
|
14.60
|
15.60
|
14.61
|
10.29
|
14,920
|
|
|
9/10/2019
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.65
|
14.65
|
14.70
|
9.67
|
1,300
|
|
|
9/9/2019
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.73
|
850
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
500
|
|
|
9/5/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
0
|
|
|
9/3/2019
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
10
|
|
|
8/30/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.73
|
0
|
|
|
8/29/2019
|
+0.20 / +1.37%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.73
|
10
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
9.60
|
0
|
|
|
8/27/2019
|
-0.30 / -2.02%
|
14.85
|
14.85
|
14.55
|
14.55
|
14.55
|
9.60
|
5,360
|
|
|
8/26/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
0
|
|
|
8/23/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
0
|
|
|
8/22/2019
|
-0.05 / -0.34%
|
14.40
|
14.90
|
14.35
|
14.85
|
14.63
|
9.80
|
9,760
|
|
|