|
Closing price on 4/23/2025
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
3,100 |
| Split-adjusted Price |
9.40 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.01
|
9.40
|
3,100
|
|
|
4/22/2025
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
2,200
|
|
|
4/21/2025
|
+0.31 / +3.49%
|
8.89
|
9.50
|
8.89
|
9.20
|
9.37
|
9.20
|
8,200
|
|
|
4/18/2025
|
+0.19 / +2.18%
|
8.87
|
8.89
|
8.71
|
8.89
|
8.79
|
8.89
|
5,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
4/16/2025
|
-0.04 / -0.46%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.88
|
8.70
|
2,400
|
|
|
4/15/2025
|
+0.02 / +0.23%
|
8.60
|
8.75
|
8.51
|
8.74
|
8.70
|
8.74
|
2,100
|
|
|
4/14/2025
|
-0.38 / -4.18%
|
9.01
|
9.01
|
8.72
|
8.72
|
8.98
|
8.72
|
2,800
|
|
|
4/11/2025
|
+0.06 / +0.66%
|
9.04
|
9.10
|
8.44
|
9.10
|
8.76
|
9.10
|
9,700
|
|
|
4/10/2025
|
+0.59 / +6.98%
|
9.02
|
9.04
|
9.00
|
9.04
|
9.02
|
9.04
|
12,200
|
|
|
4/9/2025
|
-0.63 / -6.94%
|
9.50
|
9.50
|
8.45
|
8.45
|
8.48
|
8.45
|
8,900
|
|
|
4/8/2025
|
-0.02 / -0.22%
|
8.70
|
9.08
|
8.47
|
9.08
|
8.53
|
9.08
|
2,100
|
|
|
4/4/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
600
|
|
|
4/3/2025
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.71
|
9.10
|
8.89
|
9.10
|
2,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
300
|
|
|
4/1/2025
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.02
|
9.30
|
9.10
|
9.30
|
900
|
|
|
3/31/2025
|
-0.25 / -2.65%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
0
|
|
|
3/27/2025
|
0.00 / 0.00%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
0
|
|
|
3/26/2025
|
+0.05 / +0.53%
|
9.30
|
9.45
|
9.30
|
9.45
|
9.30
|
9.45
|
5,500
|
|
|
3/25/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
6,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
9.35
|
9.40
|
9.35
|
9.40
|
9.39
|
9.40
|
1,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
3/20/2025
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|
3/19/2025
|
-0.15 / -1.59%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
3/18/2025
|
+0.25 / +2.72%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
100
|
|
|
3/17/2025
|
-0.34 / -3.56%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.27
|
9.20
|
2,500
|
|
|
3/14/2025
|
0.00 / 0.00%
|
9.53
|
9.54
|
9.21
|
9.54
|
9.48
|
9.54
|
1,200
|
|
|
3/13/2025
|
+0.03 / +0.32%
|
9.23
|
9.54
|
9.23
|
9.54
|
9.45
|
9.54
|
700
|
|
|
3/12/2025
|
-0.01 / -0.11%
|
9.21
|
9.51
|
9.20
|
9.51
|
9.27
|
9.51
|
1,500
|
|
|