|
Closing price on 4/22/2022
|
|
| Open |
14.40 |
| High |
14.90 |
| Low |
13.60 |
| Volume |
31,400 |
| Split-adjusted Price |
11.58 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
-1.00 / -6.85%
|
14.40
|
14.90
|
13.60
|
13.60
|
14.19
|
11.58
|
31,400
|
|
|
4/21/2022
|
-0.20 / -1.35%
|
15.10
|
15.10
|
14.05
|
14.60
|
14.59
|
12.43
|
15,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.65
|
14.80
|
14.87
|
12.60
|
13,900
|
|
|
4/19/2022
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.50
|
14.80
|
14.88
|
12.60
|
19,400
|
|
|
4/18/2022
|
-0.40 / -2.53%
|
15.70
|
15.70
|
14.75
|
15.40
|
15.07
|
13.11
|
8,900
|
|
|
4/15/2022
|
+0.30 / +1.94%
|
16.40
|
16.40
|
15.70
|
15.80
|
16.09
|
13.45
|
15,000
|
|
|
4/14/2022
|
+1.00 / +6.90%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.45
|
13.19
|
22,200
|
|
|
4/13/2022
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.67
|
12.34
|
22,300
|
|
|
4/12/2022
|
-0.45 / -2.91%
|
15.95
|
15.95
|
15.00
|
15.00
|
15.17
|
12.77
|
29,000
|
|
|
4/8/2022
|
-0.05 / -0.32%
|
16.00
|
16.25
|
15.30
|
15.45
|
15.51
|
13.15
|
24,600
|
|
|
4/7/2022
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.35
|
15.50
|
15.49
|
13.19
|
22,000
|
|
|
4/6/2022
|
-0.60 / -3.66%
|
16.35
|
16.35
|
15.80
|
15.80
|
15.96
|
13.45
|
50,000
|
|
|
4/5/2022
|
-1.05 / -6.02%
|
16.25
|
17.30
|
16.25
|
16.40
|
16.36
|
13.96
|
85,300
|
|
|
4/4/2022
|
+0.70 / +4.18%
|
17.10
|
17.90
|
17.10
|
17.45
|
17.58
|
14.85
|
66,800
|
|
|
4/1/2022
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.50
|
16.75
|
16.72
|
14.26
|
101,100
|
|
|
3/31/2022
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.39
|
13.36
|
132,400
|
|
|
3/30/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.90
|
12.51
|
4,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.55
|
14.80
|
14.77
|
12.60
|
15,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
14.55
|
14.80
|
14.45
|
14.80
|
14.58
|
12.60
|
6,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.59
|
12.60
|
21,900
|
|
|
3/24/2022
|
+0.15 / +1.02%
|
14.75
|
14.80
|
14.50
|
14.80
|
14.63
|
12.60
|
15,500
|
|
|
3/23/2022
|
-0.15 / -1.01%
|
14.80
|
14.85
|
14.60
|
14.65
|
14.68
|
12.47
|
9,400
|
|
|
3/22/2022
|
+0.20 / +1.37%
|
14.95
|
14.95
|
14.40
|
14.80
|
14.53
|
12.60
|
16,700
|
|
|
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
|
|
|