Closing price on 3/18/2024
|
|
Open |
9.16 |
High |
9.20 |
Low |
9.15 |
Volume |
3,100 |
Split-adjusted Price |
9.20 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
+0.04 / +0.44%
|
9.16
|
9.20
|
9.15
|
9.20
|
9.18
|
9.20
|
3,100
|
|
3/15/2024
|
-0.04 / -0.43%
|
9.16
|
9.25
|
9.15
|
9.16
|
9.16
|
9.16
|
11,100
|
|
3/14/2024
|
-0.19 / -2.02%
|
9.21
|
9.22
|
9.20
|
9.20
|
9.20
|
9.20
|
3,700
|
|
3/13/2024
|
+0.11 / +1.19%
|
9.50
|
9.50
|
9.20
|
9.39
|
9.24
|
9.39
|
15,900
|
|
3/12/2024
|
-0.16 / -1.69%
|
9.01
|
9.30
|
9.01
|
9.28
|
9.27
|
9.28
|
3,100
|
|
3/11/2024
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
0
|
|
3/8/2024
|
-0.01 / -0.11%
|
9.45
|
9.45
|
9.30
|
9.44
|
9.33
|
9.44
|
6,000
|
|
3/7/2024
|
+0.05 / +0.53%
|
9.39
|
9.45
|
9.39
|
9.45
|
9.40
|
9.45
|
363,584
|
|
3/6/2024
|
+0.09 / +0.97%
|
9.32
|
9.50
|
9.31
|
9.40
|
9.34
|
9.40
|
10,400
|
|
3/5/2024
|
-0.09 / -0.96%
|
9.60
|
9.60
|
9.31
|
9.31
|
9.37
|
9.31
|
22,700
|
|
3/4/2024
|
0.00 / 0.00%
|
9.35
|
9.50
|
9.21
|
9.40
|
9.25
|
9.40
|
192,480
|
|
3/1/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,100
|
|
2/29/2024
|
0.00 / 0.00%
|
9.40
|
9.69
|
9.40
|
9.40
|
9.41
|
9.40
|
2,300
|
|
2/28/2024
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
2/27/2024
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
9.60
|
700
|
|
2/26/2024
|
-0.10 / -1.02%
|
9.31
|
9.70
|
9.31
|
9.70
|
9.38
|
9.70
|
600
|
|
2/23/2024
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.79
|
9.80
|
9.80
|
9.80
|
18,000
|
|
2/22/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
10,000
|
|
2/19/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.76
|
9.80
|
2,500
|
|
2/16/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
2/15/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.45
|
9.70
|
600
|
|
2/6/2024
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
2/5/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
2/1/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2,700
|
|
1/31/2024
|
-0.50 / -5.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
700
|
|
1/30/2024
|
+0.37 / +3.84%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|