|
Closing price on 12/22/2021
|
|
| Open |
14.95 |
| High |
15.00 |
| Low |
14.65 |
| Volume |
5,400 |
| Split-adjusted Price |
12.47 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
+0.10 / +0.69%
|
14.95
|
15.00
|
14.65
|
14.65
|
14.81
|
12.47
|
5,400
|
|
|
12/21/2021
|
+0.05 / +0.34%
|
14.30
|
14.80
|
14.30
|
14.55
|
14.54
|
12.39
|
7,000
|
|
|
12/20/2021
|
-0.20 / -1.36%
|
14.60
|
14.65
|
14.40
|
14.50
|
14.50
|
12.34
|
28,200
|
|
|
12/17/2021
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.50
|
14.70
|
14.60
|
12.51
|
31,000
|
|
|
12/16/2021
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.60
|
14.75
|
14.79
|
12.56
|
14,500
|
|
|
12/15/2021
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.75
|
14.75
|
14.82
|
12.56
|
16,400
|
|
|
12/14/2021
|
+0.30 / +2.05%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.96
|
12.68
|
23,600
|
|
|
12/13/2021
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.48
|
12.43
|
54,900
|
|
|
12/10/2021
|
-0.10 / -0.68%
|
14.35
|
14.60
|
14.30
|
14.50
|
14.38
|
12.34
|
24,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.55
|
12.43
|
22,200
|
|
|
12/8/2021
|
+0.15 / +1.04%
|
14.50
|
14.75
|
14.50
|
14.60
|
14.58
|
12.43
|
9,600
|
|
|
12/7/2021
|
-0.20 / -1.37%
|
14.65
|
14.65
|
14.40
|
14.45
|
14.51
|
12.30
|
12,100
|
|
|
12/6/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.65
|
14.65
|
14.89
|
12.47
|
28,000
|
|
|
12/3/2021
|
0.00 / 0.00%
|
14.65
|
14.90
|
14.50
|
14.65
|
14.65
|
12.47
|
58,500
|
|
|
12/2/2021
|
-0.35 / -2.33%
|
14.55
|
14.95
|
14.50
|
14.65
|
14.59
|
12.47
|
18,700
|
|
|
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
|
|
|