|
Closing price on 3/1/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
18,100 |
| Split-adjusted Price |
12.09 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.26
|
12.09
|
18,100
|
|
|
2/28/2022
|
-0.30 / -2.05%
|
14.15
|
14.60
|
14.15
|
14.30
|
14.32
|
12.17
|
1,900
|
|
|
2/25/2022
|
+0.35 / +2.46%
|
14.20
|
14.90
|
14.15
|
14.60
|
14.38
|
12.43
|
3,400
|
|
|
2/24/2022
|
-0.45 / -3.06%
|
14.40
|
14.90
|
14.20
|
14.25
|
14.30
|
12.13
|
8,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.50
|
14.70
|
14.65
|
12.51
|
1,100
|
|
|
2/22/2022
|
+0.15 / +1.03%
|
14.20
|
14.95
|
14.20
|
14.70
|
14.60
|
12.51
|
1,100
|
|
|
2/21/2022
|
+0.15 / +1.04%
|
14.60
|
14.90
|
14.55
|
14.55
|
14.68
|
12.39
|
17,100
|
|
|
2/18/2022
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.40
|
14.40
|
14.42
|
12.26
|
5,700
|
|
|
2/17/2022
|
+0.05 / +0.35%
|
14.10
|
14.50
|
14.10
|
14.45
|
14.47
|
12.30
|
5,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.21
|
12.26
|
1,900
|
|
|
2/15/2022
|
-0.05 / -0.35%
|
14.25
|
14.45
|
13.80
|
14.40
|
14.17
|
12.26
|
3,600
|
|
|
2/14/2022
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.40
|
14.45
|
14.43
|
12.30
|
6,000
|
|
|
2/11/2022
|
+0.05 / +0.35%
|
14.30
|
14.50
|
14.10
|
14.45
|
14.30
|
12.30
|
700
|
|
|
2/10/2022
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.45
|
12.26
|
4,900
|
|
|
2/9/2022
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.20
|
14.45
|
14.39
|
12.30
|
8,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.05
|
14.40
|
14.24
|
12.26
|
20,700
|
|
|
2/7/2022
|
+0.40 / +2.86%
|
13.95
|
14.40
|
13.95
|
14.40
|
14.37
|
12.26
|
2,000
|
|
|
1/28/2022
|
-0.30 / -2.10%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.95
|
11.92
|
1,900
|
|
|
1/27/2022
|
+0.10 / +0.70%
|
14.15
|
14.30
|
14.00
|
14.30
|
14.05
|
12.17
|
5,200
|
|
|
1/26/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.09
|
3,300
|
|
|
1/25/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
12.09
|
2,200
|
|
|
1/24/2022
|
-0.05 / -0.35%
|
14.00
|
14.50
|
13.90
|
14.10
|
14.34
|
12.00
|
11,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
14.20
|
14.95
|
14.00
|
14.15
|
14.25
|
12.04
|
9,300
|
|
|
1/20/2022
|
+0.35 / +2.54%
|
13.80
|
14.20
|
13.80
|
14.15
|
13.90
|
12.04
|
3,300
|
|
|
1/19/2022
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.83
|
11.75
|
8,300
|
|
|
1/18/2022
|
-0.15 / -1.05%
|
14.20
|
14.25
|
14.00
|
14.10
|
14.07
|
12.00
|
11,000
|
|
|
1/17/2022
|
-0.35 / -2.40%
|
14.60
|
14.60
|
14.25
|
14.25
|
14.45
|
12.13
|
39,500
|
|
|
1/14/2022
|
-0.10 / -0.68%
|
14.65
|
14.65
|
14.40
|
14.60
|
14.56
|
12.43
|
4,400
|
|
|
1/13/2022
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.49
|
12.51
|
13,800
|
|
|
1/12/2022
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.45
|
14.75
|
14.56
|
12.56
|
5,700
|
|
|