|
Closing price on 11/2/2021
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
3,100 |
| Split-adjusted Price |
12.79 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2021
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
12.79
|
3,100
|
|
|
11/1/2021
|
-0.40 / -2.50%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.76
|
12.47
|
8,300
|
|
|
10/29/2021
|
-0.20 / -1.23%
|
15.95
|
16.00
|
15.20
|
16.00
|
15.84
|
12.79
|
18,500
|
|
|
10/28/2021
|
+0.85 / +5.54%
|
15.35
|
16.20
|
15.35
|
16.20
|
16.01
|
12.95
|
41,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.41
|
12.27
|
1,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.20
|
15.35
|
15.35
|
12.27
|
1,100
|
|
|
10/25/2021
|
-0.15 / -0.97%
|
15.40
|
15.40
|
15.35
|
15.35
|
15.38
|
12.27
|
200
|
|
|
10/22/2021
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.56
|
12.39
|
2,700
|
|
|
10/21/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.55
|
0
|
|
|
10/20/2021
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.77
|
12.55
|
12,300
|
|
|
10/19/2021
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
12.63
|
4,500
|
|
|
10/18/2021
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
12.47
|
1,200
|
|
|
10/15/2021
|
-0.35 / -2.22%
|
15.60
|
15.60
|
15.45
|
15.45
|
15.45
|
12.35
|
2,400
|
|
|
10/14/2021
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.63
|
1,700
|
|
|
10/13/2021
|
-0.25 / -1.63%
|
15.40
|
15.55
|
15.10
|
15.10
|
15.38
|
12.07
|
8,000
|
|
|
10/12/2021
|
-0.25 / -1.60%
|
15.30
|
15.60
|
15.30
|
15.35
|
15.56
|
12.27
|
900
|
|
|
10/11/2021
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.47
|
100
|
|
|
10/8/2021
|
-0.05 / -0.32%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.51
|
12.39
|
2,500
|
|
|
10/7/2021
|
-0.05 / -0.32%
|
15.20
|
15.55
|
15.05
|
15.55
|
15.10
|
12.43
|
5,100
|
|
|
10/6/2021
|
+0.05 / +0.32%
|
15.10
|
15.65
|
15.05
|
15.60
|
15.46
|
12.47
|
8,900
|
|
|
10/5/2021
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
12.43
|
0
|
|
|
10/4/2021
|
-0.20 / -1.27%
|
15.65
|
15.65
|
15.00
|
15.55
|
15.14
|
12.43
|
14,200
|
|
|
10/1/2021
|
+0.10 / +0.64%
|
15.70
|
15.75
|
15.65
|
15.75
|
15.72
|
12.59
|
2,500
|
|
|
9/30/2021
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.65
|
15.65
|
15.68
|
12.51
|
12,500
|
|
|
9/29/2021
|
-0.05 / -0.32%
|
15.65
|
15.70
|
15.65
|
15.65
|
15.65
|
12.51
|
4,600
|
|
|
9/28/2021
|
+0.40 / +2.61%
|
15.00
|
15.70
|
14.60
|
15.70
|
14.93
|
12.55
|
14,600
|
|
|
9/27/2021
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.50
|
12.23
|
4,000
|
|
|
9/24/2021
|
-0.35 / -2.17%
|
15.80
|
15.80
|
15.75
|
15.80
|
15.78
|
12.63
|
500
|
|
|
9/23/2021
|
+0.20 / +1.25%
|
16.00
|
16.15
|
15.80
|
16.15
|
15.98
|
12.91
|
10,200
|
|
|
9/22/2021
|
+0.45 / +2.90%
|
16.00
|
16.05
|
15.60
|
15.95
|
15.82
|
12.75
|
14,600
|
|
|