|
Closing price on 12/8/2022
|
|
| Open |
10.70 |
| High |
12.10 |
| Low |
10.65 |
| Volume |
30,900 |
| Split-adjusted Price |
9.71 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
-0.80 / -6.99%
|
10.70
|
12.10
|
10.65
|
10.65
|
10.94
|
9.71
|
30,900
|
|
|
12/7/2022
|
-0.05 / -0.43%
|
10.70
|
11.90
|
10.70
|
11.45
|
10.99
|
10.44
|
1,400
|
|
|
12/6/2022
|
+0.60 / +5.50%
|
10.50
|
11.65
|
10.15
|
11.50
|
10.85
|
10.48
|
900
|
|
|
12/5/2022
|
+0.35 / +3.32%
|
10.15
|
11.15
|
10.15
|
10.90
|
10.78
|
9.94
|
9,000
|
|
|
12/2/2022
|
+0.25 / +2.43%
|
10.05
|
10.65
|
10.05
|
10.55
|
10.51
|
9.62
|
1,200
|
|
|
12/1/2022
|
0.00 / 0.00%
|
9.62
|
10.90
|
9.62
|
10.30
|
10.44
|
9.39
|
6,700
|
|
|
11/30/2022
|
+0.51 / +5.21%
|
10.40
|
10.45
|
9.82
|
10.30
|
10.33
|
9.39
|
4,100
|
|
|
11/29/2022
|
+0.24 / +2.51%
|
9.81
|
9.81
|
9.79
|
9.79
|
9.80
|
8.92
|
11,100
|
|
|
11/28/2022
|
-0.50 / -4.98%
|
10.45
|
10.50
|
9.55
|
9.55
|
10.19
|
8.70
|
1,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.16
|
0
|
|
|
11/24/2022
|
+0.54 / +5.68%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.16
|
100
|
|
|
11/23/2022
|
-0.49 / -4.90%
|
9.51
|
9.51
|
9.51
|
9.51
|
9.51
|
8.67
|
100
|
|
|
11/22/2022
|
+0.08 / +0.81%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.01
|
9.11
|
2,100
|
|
|
11/21/2022
|
0.00 / 0.00%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
9.04
|
0
|
|
|
11/18/2022
|
-0.68 / -6.42%
|
10.90
|
10.90
|
9.92
|
9.92
|
10.81
|
9.04
|
1,100
|
|
|
11/17/2022
|
0.00 / 0.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.32
|
9.66
|
2,200
|
|
|
11/16/2022
|
+0.61 / +6.11%
|
9.50
|
10.60
|
9.50
|
10.60
|
9.69
|
9.66
|
1,600
|
|
|
11/15/2022
|
+0.04 / +0.40%
|
9.27
|
10.55
|
9.26
|
9.99
|
9.40
|
9.11
|
1,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.07
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.07
|
0
|
|
|
11/10/2022
|
-0.65 / -6.13%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.07
|
500
|
|
|
11/9/2022
|
-0.35 / -3.20%
|
10.60
|
10.75
|
10.60
|
10.60
|
10.67
|
9.66
|
3,300
|
|
|
11/8/2022
|
+0.30 / +2.82%
|
11.15
|
11.15
|
10.05
|
10.95
|
10.72
|
9.98
|
700
|
|
|
11/7/2022
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.66
|
9.71
|
2,400
|
|
|
11/4/2022
|
-0.55 / -4.91%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.64
|
9.71
|
1,500
|
|
|
11/3/2022
|
-0.70 / -5.88%
|
11.15
|
11.20
|
11.15
|
11.20
|
11.19
|
10.21
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.85
|
0
|
|
|
11/1/2022
|
+0.30 / +2.59%
|
11.20
|
11.90
|
11.15
|
11.90
|
11.36
|
10.85
|
400
|
|
|
10/31/2022
|
-0.10 / -0.85%
|
11.05
|
11.60
|
11.00
|
11.60
|
11.13
|
10.57
|
500
|
|
|
10/28/2022
|
+0.25 / +2.18%
|
10.85
|
11.70
|
10.85
|
11.70
|
11.31
|
10.66
|
900
|
|
|