|
Closing price on 11/29/2022
|
|
| Open |
9.81 |
| High |
9.81 |
| Low |
9.79 |
| Volume |
11,100 |
| Split-adjusted Price |
7.81 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.24 / +2.51%
|
9.81
|
9.81
|
9.79
|
9.79
|
9.80
|
7.81
|
11,100
|
|
|
11/28/2022
|
-0.50 / -4.98%
|
10.45
|
10.50
|
9.55
|
9.55
|
10.19
|
7.61
|
1,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
8.01
|
0
|
|
|
11/24/2022
|
+0.54 / +5.68%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
8.01
|
100
|
|
|
11/23/2022
|
-0.49 / -4.90%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
7.58
|
100
|
|
|
11/22/2022
|
+0.08 / +0.81%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.01
|
7.97
|
2,100
|
|
|
11/21/2022
|
0.00 / 0.00%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
7.91
|
0
|
|
|
11/18/2022
|
-0.68 / -6.42%
|
10.90
|
10.90
|
9.92
|
9.92
|
10.81
|
7.91
|
1,100
|
|
|
11/17/2022
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.32
|
8.45
|
2,200
|
|
|
11/16/2022
|
+0.61 / +6.11%
|
9.50
|
10.60
|
9.50
|
10.60
|
9.69
|
8.45
|
1,600
|
|
|
11/15/2022
|
+0.04 / +0.40%
|
9.27
|
10.55
|
9.26
|
9.99
|
9.40
|
7.97
|
1,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
7.93
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
7.93
|
0
|
|
|
11/10/2022
|
-0.65 / -6.13%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
7.93
|
500
|
|
|
11/9/2022
|
-0.35 / -3.20%
|
10.60
|
10.75
|
10.60
|
10.60
|
10.67
|
8.45
|
3,300
|
|
|
11/8/2022
|
+0.30 / +2.82%
|
11.15
|
11.15
|
10.05
|
10.95
|
10.72
|
8.73
|
700
|
|
|
11/7/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.66
|
8.49
|
2,400
|
|
|
11/4/2022
|
-0.55 / -4.91%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.64
|
8.49
|
1,500
|
|
|
11/3/2022
|
-0.70 / -5.88%
|
11.15
|
11.20
|
11.15
|
11.20
|
11.19
|
8.93
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.49
|
0
|
|
|
11/1/2022
|
+0.30 / +2.59%
|
11.20
|
11.90
|
11.15
|
11.90
|
11.36
|
9.49
|
400
|
|
|
10/31/2022
|
-0.10 / -0.85%
|
11.05
|
11.60
|
11.00
|
11.60
|
11.13
|
9.25
|
500
|
|
|
10/28/2022
|
+0.25 / +2.18%
|
10.85
|
11.70
|
10.85
|
11.70
|
11.31
|
9.33
|
900
|
|
|
10/27/2022
|
-0.55 / -4.58%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
9.13
|
300
|
|
|
10/26/2022
|
+0.20 / +1.69%
|
11.15
|
12.45
|
11.10
|
12.00
|
11.76
|
9.57
|
6,500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.46
|
9.41
|
4,400
|
|
|
10/24/2022
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.41
|
100
|
|
|
10/21/2022
|
+0.65 / +5.91%
|
11.55
|
11.70
|
11.20
|
11.65
|
11.47
|
9.29
|
1,700
|
|
|
10/20/2022
|
-0.45 / -3.93%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.21
|
8.77
|
2,700
|
|
|
10/19/2022
|
-0.35 / -2.97%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.30
|
9.13
|
400
|
|
|