|
Closing price on 3/21/2022
|
|
| Open |
14.70 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
9,400 |
| Split-adjusted Price |
12.43 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
-0.30 / -2.01%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.60
|
12.43
|
9,400
|
|
|
3/18/2022
|
+0.15 / +1.02%
|
14.70
|
14.95
|
14.60
|
14.90
|
14.74
|
12.68
|
34,100
|
|
|
3/17/2022
|
+0.15 / +1.03%
|
14.60
|
14.90
|
14.60
|
14.75
|
14.79
|
12.56
|
21,100
|
|
|
3/16/2022
|
+0.35 / +2.46%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.33
|
12.43
|
5,100
|
|
|
3/15/2022
|
-0.15 / -1.04%
|
14.50
|
14.50
|
14.15
|
14.25
|
14.27
|
12.13
|
15,900
|
|
|
3/14/2022
|
-0.40 / -2.70%
|
14.70
|
14.70
|
14.35
|
14.40
|
14.57
|
12.26
|
23,700
|
|
|
3/11/2022
|
+0.50 / +3.50%
|
14.30
|
14.85
|
14.25
|
14.80
|
14.49
|
12.60
|
53,100
|
|
|
3/10/2022
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.21
|
12.17
|
22,100
|
|
|
3/9/2022
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.05
|
14.20
|
14.23
|
12.09
|
22,300
|
|
|
3/8/2022
|
-0.10 / -0.69%
|
14.35
|
14.45
|
14.30
|
14.40
|
14.37
|
12.26
|
9,700
|
|
|
3/7/2022
|
+0.10 / +0.69%
|
14.25
|
14.50
|
14.20
|
14.50
|
14.36
|
12.34
|
17,900
|
|
|
3/4/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.55
|
12.26
|
12,100
|
|
|
3/3/2022
|
+0.25 / +1.77%
|
14.25
|
14.50
|
14.20
|
14.40
|
14.32
|
12.26
|
19,100
|
|
|
3/2/2022
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.15
|
14.19
|
12.04
|
11,000
|
|
|
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
|
|
|