|
Closing price on 3/23/2020
|
|
| Open |
11.30 |
| High |
11.90 |
| Low |
11.15 |
| Volume |
510 |
| Split-adjusted Price |
8.51 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.15
|
11.90
|
11.76
|
8.51
|
510
|
|
|
3/20/2020
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.60
|
8.51
|
110
|
|
|
3/19/2020
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.65
|
8.51
|
570
|
|
|
3/18/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.58
|
0
|
|
|
3/17/2020
|
-0.25 / -2.04%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.98
|
8.58
|
110
|
|
|
3/16/2020
|
+0.30 / +2.51%
|
12.50
|
12.50
|
11.80
|
12.25
|
12.26
|
8.76
|
1,380
|
|
|
3/13/2020
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
8.54
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
11.95
|
12.14
|
8.54
|
2,060
|
|
|
3/11/2020
|
-0.85 / -6.64%
|
13.50
|
13.50
|
11.95
|
11.95
|
12.03
|
8.54
|
4,240
|
|
|
3/10/2020
|
+0.80 / +6.67%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.60
|
9.15
|
1,470
|
|
|
3/9/2020
|
-0.90 / -6.98%
|
13.15
|
13.15
|
12.00
|
12.00
|
12.58
|
8.58
|
1,610
|
|
|
3/6/2020
|
-0.25 / -1.90%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.70
|
9.22
|
1,930
|
|
|
3/5/2020
|
+0.20 / +1.54%
|
13.00
|
13.15
|
13.00
|
13.15
|
13.08
|
9.40
|
60
|
|
|
3/4/2020
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.70
|
12.95
|
12.88
|
9.26
|
8,850
|
|
|
3/3/2020
|
-0.40 / -2.99%
|
13.00
|
13.00
|
12.65
|
13.00
|
12.91
|
9.29
|
640
|
|
|
3/2/2020
|
-0.10 / -0.74%
|
12.70
|
13.40
|
12.65
|
13.40
|
12.80
|
9.58
|
2,110
|
|
|
2/28/2020
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
9.65
|
340
|
|
|
2/27/2020
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.25
|
9.65
|
710
|
|
|
2/26/2020
|
-0.50 / -3.57%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.28
|
9.65
|
180
|
|
|
2/25/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.01
|
0
|
|
|
2/24/2020
|
+0.65 / +4.87%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.80
|
10.01
|
60
|
|
|
2/21/2020
|
-0.35 / -2.55%
|
13.35
|
13.60
|
13.35
|
13.35
|
13.41
|
9.54
|
510
|
|
|
2/20/2020
|
+0.70 / +5.38%
|
13.85
|
13.85
|
13.00
|
13.70
|
13.60
|
9.79
|
1,240
|
|
|
2/19/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.25
|
9.29
|
1,030
|
|
|
2/18/2020
|
-0.55 / -4.06%
|
13.55
|
13.70
|
12.90
|
13.00
|
13.16
|
9.29
|
760
|
|
|
2/17/2020
|
-0.20 / -1.45%
|
13.00
|
13.55
|
13.00
|
13.55
|
13.28
|
9.69
|
60
|
|
|
2/14/2020
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
9.83
|
0
|
|
|
2/13/2020
|
-0.15 / -1.08%
|
14.75
|
14.75
|
12.95
|
13.75
|
14.05
|
9.83
|
1,700
|
|
|
2/12/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.94
|
0
|
|
|
2/11/2020
|
-0.20 / -1.42%
|
13.15
|
13.90
|
13.15
|
13.90
|
13.53
|
9.94
|
170
|
|
|