|
Closing price on 12/1/2021
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.15 |
| Volume |
17,300 |
| Split-adjusted Price |
12.77 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.05 / -0.33%
|
15.00
|
15.50
|
14.15
|
15.00
|
14.57
|
12.77
|
17,300
|
|
|
11/30/2021
|
-0.60 / -3.83%
|
15.65
|
15.65
|
15.00
|
15.05
|
15.37
|
12.81
|
49,200
|
|
|
11/29/2021
|
0.00 / 0.00%
|
15.65
|
15.90
|
14.90
|
15.65
|
15.25
|
13.32
|
12,700
|
|
|
11/26/2021
|
+0.15 / +0.97%
|
15.50
|
15.70
|
15.50
|
15.65
|
15.61
|
13.32
|
32,600
|
|
|
11/25/2021
|
-0.10 / -0.60%
|
16.70
|
17.00
|
16.35
|
16.50
|
16.56
|
13.19
|
236,600
|
|
|
11/24/2021
|
-0.20 / -1.19%
|
16.80
|
16.85
|
16.60
|
16.60
|
16.70
|
13.27
|
76,700
|
|
|
11/23/2021
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.81
|
13.43
|
92,500
|
|
|
11/22/2021
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.75
|
16.95
|
16.95
|
13.55
|
123,200
|
|
|
11/19/2021
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.70
|
16.95
|
16.95
|
13.55
|
216,600
|
|
|
11/18/2021
|
+0.70 / +4.24%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
13.75
|
86,800
|
|
|
11/17/2021
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.60
|
13.19
|
95,600
|
|
|
11/16/2021
|
+0.50 / +2.98%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.03
|
13.83
|
56,600
|
|
|
11/15/2021
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.55
|
16.80
|
16.69
|
13.43
|
47,200
|
|
|
11/12/2021
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.60
|
13.19
|
14,600
|
|
|
11/11/2021
|
+0.60 / +3.75%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.40
|
13.27
|
39,700
|
|
|
11/10/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.08
|
12.79
|
29,000
|
|
|
11/9/2021
|
0.00 / 0.00%
|
16.05
|
16.20
|
16.00
|
16.05
|
16.09
|
12.83
|
10,000
|
|
|
11/8/2021
|
+0.10 / +0.63%
|
15.95
|
16.05
|
15.95
|
16.05
|
16.00
|
12.83
|
19,300
|
|
|
11/5/2021
|
-0.05 / -0.31%
|
15.95
|
16.00
|
15.80
|
15.95
|
15.93
|
12.75
|
9,100
|
|
|
11/4/2021
|
+0.30 / +1.91%
|
15.85
|
16.00
|
15.85
|
16.00
|
15.97
|
12.79
|
3,900
|
|
|
11/3/2021
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.87
|
12.55
|
4,600
|
|
|
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
|
|
|