|
Closing price on 4/17/2024
|
|
| Open |
8.95 |
| High |
8.95 |
| Low |
8.80 |
| Volume |
2,900 |
| Split-adjusted Price |
8.93 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.02 / -0.22%
|
8.95
|
8.95
|
8.80
|
8.93
|
8.93
|
8.93
|
2,900
|
|
|
4/16/2024
|
+0.13 / +1.47%
|
8.83
|
9.10
|
8.83
|
8.95
|
8.96
|
8.95
|
300
|
|
|
4/15/2024
|
-0.21 / -2.33%
|
8.93
|
8.93
|
8.82
|
8.82
|
8.83
|
8.82
|
1,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
0
|
|
|
4/11/2024
|
+0.09 / +1.01%
|
8.82
|
9.03
|
8.81
|
9.03
|
8.84
|
9.03
|
1,300
|
|
|
4/10/2024
|
+0.09 / +1.02%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
600
|
|
|
4/9/2024
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
300
|
|
|
4/8/2024
|
-0.10 / -1.11%
|
8.86
|
8.99
|
8.81
|
8.90
|
8.82
|
8.90
|
9,800
|
|
|
4/5/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
200
|
|
|
4/4/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7,200
|
|
|
4/3/2024
|
0.00 / 0.00%
|
9.08
|
9.14
|
9.00
|
9.00
|
9.09
|
9.00
|
6,800
|
|
|
4/2/2024
|
+0.08 / +0.90%
|
8.94
|
9.00
|
8.94
|
9.00
|
8.97
|
9.00
|
9,900
|
|
|
4/1/2024
|
-0.27 / -2.94%
|
9.10
|
9.10
|
8.92
|
8.92
|
8.99
|
8.92
|
1,900
|
|
|
3/29/2024
|
+0.14 / +1.55%
|
9.20
|
9.20
|
9.19
|
9.19
|
9.20
|
9.19
|
200
|
|
|
3/28/2024
|
+0.05 / +0.56%
|
8.95
|
9.20
|
8.81
|
9.05
|
8.89
|
9.05
|
9,300
|
|
|
3/27/2024
|
+0.14 / +1.58%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.86
|
9.00
|
30,900
|
|
|
3/26/2024
|
-0.14 / -1.56%
|
8.90
|
9.00
|
8.86
|
8.86
|
8.90
|
8.86
|
8,200
|
|
|
3/25/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.88
|
9.00
|
8.91
|
9.00
|
10,800
|
|
|
3/22/2024
|
-0.11 / -1.22%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.94
|
8.90
|
48,900
|
|
|
3/21/2024
|
-0.09 / -0.99%
|
9.11
|
9.25
|
9.00
|
9.01
|
9.04
|
9.01
|
30,300
|
|
|
3/20/2024
|
0.00 / 0.00%
|
9.27
|
9.27
|
9.10
|
9.10
|
9.20
|
9.10
|
2,900
|
|
|
3/19/2024
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.07
|
9.10
|
9.10
|
9.10
|
11,300
|
|
|
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
|
|
|