Closing price on 3/23/2023
|
|
Open |
10.25 |
High |
10.35 |
Low |
10.20 |
Volume |
1,800 |
Split-adjusted Price |
9.43 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2023
|
-0.25 / -2.36%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.26
|
9.43
|
1,800
|
|
3/22/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
0
|
|
3/21/2023
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.54
|
9.66
|
9,400
|
|
3/20/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
0
|
|
3/17/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
0
|
|
3/16/2023
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.25
|
10.60
|
10.52
|
9.66
|
1,400
|
|
3/15/2023
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.50
|
9.66
|
5,300
|
|
3/14/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
0
|
|
3/13/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
0
|
|
3/10/2023
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
4,100
|
|
3/9/2023
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.48
|
100
|
|
3/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.30
|
0
|
|
3/7/2023
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
9.30
|
400
|
|
3/6/2023
|
-0.05 / -0.48%
|
10.25
|
10.95
|
10.25
|
10.40
|
10.69
|
9.48
|
9,600
|
|
3/3/2023
|
+0.15 / +1.46%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.52
|
200
|
|
3/2/2023
|
-0.25 / -2.37%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.37
|
9.39
|
500
|
|
3/1/2023
|
+0.20 / +1.93%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.62
|
100
|
|
2/28/2023
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.43
|
1,500
|
|
2/27/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.48
|
1,600
|
|
2/24/2023
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.57
|
2,800
|
|
2/23/2023
|
+0.25 / +2.42%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.66
|
700
|
|
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
|
|
|