|
Closing price on 11/24/2021
|
|
| Open |
16.80 |
| High |
16.85 |
| Low |
16.60 |
| Volume |
76,700 |
| Split-adjusted Price |
11.61 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
-0.20 / -1.19%
|
16.80
|
16.85
|
16.60
|
16.60
|
16.70
|
11.61
|
76,700
|
|
|
11/23/2021
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.81
|
11.75
|
92,500
|
|
|
11/22/2021
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.75
|
16.95
|
16.95
|
11.86
|
123,200
|
|
|
11/19/2021
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.70
|
16.95
|
16.95
|
11.86
|
216,600
|
|
|
11/18/2021
|
+0.70 / +4.24%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
12.03
|
86,800
|
|
|
11/17/2021
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.60
|
11.54
|
95,600
|
|
|
11/16/2021
|
+0.50 / +2.98%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.03
|
12.10
|
56,600
|
|
|
11/15/2021
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.55
|
16.80
|
16.69
|
11.75
|
47,200
|
|
|
11/12/2021
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.60
|
11.54
|
14,600
|
|
|
11/11/2021
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.40
|
11.61
|
39,700
|
|
|
11/10/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.08
|
11.19
|
29,000
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.05
|
16.20
|
16.00
|
16.05
|
16.09
|
11.23
|
10,000
|
|
|
11/8/2021
|
+0.10 / +0.63%
|
15.95
|
16.05
|
15.95
|
16.05
|
16.00
|
11.23
|
19,300
|
|
|
11/5/2021
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.80
|
15.95
|
15.93
|
11.16
|
9,100
|
|
|
11/4/2021
|
+0.30 / +1.91%
|
15.85
|
16.00
|
15.85
|
16.00
|
15.97
|
11.19
|
3,900
|
|
|
11/3/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.87
|
10.98
|
4,600
|
|
|
11/2/2021
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
11.19
|
3,100
|
|
|
11/1/2021
|
-0.40 / -2.50%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.76
|
10.91
|
8,300
|
|
|
10/29/2021
|
-0.20 / -1.23%
|
15.95
|
16.00
|
15.20
|
16.00
|
15.84
|
11.19
|
18,500
|
|
|
10/28/2021
|
+0.85 / +5.54%
|
15.35
|
16.20
|
15.35
|
16.20
|
16.01
|
11.33
|
41,400
|
|
|
10/27/2021
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.41
|
10.74
|
1,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.20
|
15.35
|
15.35
|
10.74
|
1,100
|
|
|
10/25/2021
|
-0.15 / -0.97%
|
15.40
|
15.40
|
15.35
|
15.35
|
15.38
|
10.74
|
200
|
|
|
10/22/2021
|
-0.20 / -1.27%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.56
|
10.84
|
2,700
|
|
|
10/21/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.98
|
0
|
|
|
10/20/2021
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.77
|
10.98
|
12,300
|
|
|
10/19/2021
|
+0.20 / +1.28%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
11.05
|
4,500
|
|
|
10/18/2021
|
+0.15 / +0.97%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
10.91
|
1,200
|
|
|
10/15/2021
|
-0.35 / -2.22%
|
15.60
|
15.60
|
15.45
|
15.45
|
15.45
|
10.81
|
2,400
|
|
|
10/14/2021
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.05
|
1,700
|
|
|