Closing price on 2/22/2023
|
|
Open |
10.40 |
High |
10.40 |
Low |
10.30 |
Volume |
800 |
Split-adjusted Price |
9.43 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
-0.25 / -2.36%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.36
|
9.43
|
800
|
|
2/21/2023
|
-0.40 / -3.64%
|
10.70
|
10.95
|
10.55
|
10.60
|
10.64
|
9.66
|
10,700
|
|
2/20/2023
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.60
|
11.00
|
10.98
|
10.03
|
5,100
|
|
2/17/2023
|
+0.55 / +5.29%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.92
|
9.98
|
300
|
|
2/16/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.48
|
0
|
|
2/15/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.48
|
2,000
|
|
2/14/2023
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.39
|
400
|
|
2/13/2023
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.61
|
9.66
|
1,400
|
|
2/10/2023
|
+0.30 / +2.86%
|
10.45
|
10.80
|
10.10
|
10.80
|
10.39
|
9.84
|
800
|
|
2/9/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
0
|
|
2/8/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
700
|
|
2/7/2023
|
-0.25 / -2.33%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.51
|
9.57
|
3,900
|
|
2/6/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.80
|
0
|
|
2/3/2023
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.80
|
0
|
|
2/2/2023
|
-0.05 / -0.46%
|
11.05
|
11.05
|
10.75
|
10.75
|
10.90
|
9.80
|
300
|
|
2/1/2023
|
+0.15 / +1.41%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
9.84
|
700
|
|
1/31/2023
|
+0.05 / +0.47%
|
10.35
|
10.65
|
10.35
|
10.65
|
10.50
|
9.71
|
400
|
|
1/30/2023
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.61
|
9.66
|
4,400
|
|
1/27/2023
|
0.00 / 0.00%
|
10.15
|
10.60
|
10.05
|
10.60
|
10.34
|
9.66
|
1,900
|
|
1/19/2023
|
-0.45 / -4.07%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
1,600
|
|
1/18/2023
|
+0.35 / +3.27%
|
11.00
|
11.40
|
10.60
|
11.05
|
10.72
|
10.07
|
9,700
|
|
1/17/2023
|
+0.10 / +0.94%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.27
|
9.75
|
700
|
|
1/16/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.30
|
10.60
|
10.54
|
9.66
|
8,300
|
|
1/12/2023
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
700
|
|
1/11/2023
|
-0.55 / -4.98%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
9.57
|
19,200
|
|
1/10/2023
|
-0.80 / -6.75%
|
11.05
|
11.60
|
11.05
|
11.05
|
11.05
|
10.07
|
12,100
|
|
1/9/2023
|
+0.55 / +4.87%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.80
|
100
|
|
1/6/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.30
|
0
|
|
1/5/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.30
|
100
|
|
|