|
Closing price on 3/4/2025
|
|
| Open |
9.58 |
| High |
9.58 |
| Low |
9.23 |
| Volume |
600 |
| Split-adjusted Price |
9.23 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.07 / -0.75%
|
9.58
|
9.58
|
9.23
|
9.23
|
9.45
|
9.23
|
600
|
|
|
3/3/2025
|
+0.07 / +0.76%
|
9.64
|
9.64
|
9.23
|
9.30
|
9.30
|
9.30
|
2,200
|
|
|
2/28/2025
|
+0.01 / +0.11%
|
9.21
|
9.50
|
9.21
|
9.23
|
9.27
|
9.23
|
5,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
9.26
|
9.30
|
9.22
|
9.22
|
9.26
|
9.22
|
9,000
|
|
|
2/26/2025
|
-0.38 / -3.96%
|
9.30
|
9.40
|
9.20
|
9.22
|
9.21
|
9.22
|
6,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
9.60
|
9.69
|
9.60
|
9.60
|
9.63
|
9.60
|
300
|
|
|
2/24/2025
|
+0.10 / +1.05%
|
9.38
|
9.60
|
9.38
|
9.60
|
9.52
|
9.60
|
10,800
|
|
|
2/21/2025
|
-0.10 / -1.04%
|
9.55
|
9.55
|
9.40
|
9.50
|
9.52
|
9.50
|
2,600
|
|
|
2/20/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
9.60
|
300
|
|
|
2/19/2025
|
+0.25 / +2.65%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.68
|
9.70
|
2,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
0
|
|
|
2/17/2025
|
-0.12 / -1.25%
|
9.50
|
9.50
|
9.45
|
9.45
|
9.47
|
9.45
|
2,100
|
|
|
2/14/2025
|
+0.43 / +4.70%
|
9.19
|
9.59
|
9.19
|
9.57
|
9.53
|
9.57
|
2,400
|
|
|
2/13/2025
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
0
|
|
|
2/12/2025
|
-0.16 / -1.72%
|
9.35
|
9.35
|
9.14
|
9.14
|
9.21
|
9.14
|
400
|
|
|
2/11/2025
|
-0.20 / -2.11%
|
9.69
|
9.80
|
9.30
|
9.30
|
9.38
|
9.30
|
8,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
2/7/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
2/6/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.50
|
9.50
|
9.57
|
9.50
|
2,300
|
|
|
2/3/2025
|
0.00 / 0.00%
|
9.02
|
9.65
|
9.02
|
9.50
|
9.55
|
9.50
|
2,800
|
|
|
1/24/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/23/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
1/22/2025
|
+0.02 / +0.21%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
|
1/21/2025
|
-0.01 / -0.11%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
200
|
|
|
1/20/2025
|
+0.06 / +0.64%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
200
|
|
|
1/17/2025
|
-0.02 / -0.21%
|
9.40
|
9.43
|
9.40
|
9.43
|
9.42
|
9.43
|
200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
0
|
|
|
1/15/2025
|
-0.05 / -0.53%
|
8.87
|
9.45
|
8.87
|
9.45
|
8.98
|
9.45
|
1,800
|
|
|