|
Closing price on 5/14/2021
|
|
| Open |
14.65 |
| High |
14.85 |
| Low |
14.60 |
| Volume |
1,800 |
| Split-adjusted Price |
11.67 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
+0.10 / +0.69%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.60
|
11.67
|
1,800
|
|
|
5/13/2021
|
+0.20 / +1.40%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.25
|
11.59
|
9,700
|
|
|
5/12/2021
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
11.43
|
400
|
|
|
5/11/2021
|
-0.65 / -4.38%
|
14.85
|
14.85
|
14.20
|
14.20
|
14.31
|
11.35
|
700
|
|
|
5/10/2021
|
-0.50 / -3.26%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.53
|
11.87
|
4,100
|
|
|
5/7/2021
|
+0.55 / +3.72%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.27
|
100
|
|
|
5/6/2021
|
+0.30 / +2.07%
|
14.05
|
14.80
|
14.00
|
14.80
|
14.50
|
11.83
|
3,100
|
|
|
5/5/2021
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
11.59
|
4,400
|
|
|
5/4/2021
|
-0.65 / -4.23%
|
14.70
|
14.70
|
14.65
|
14.70
|
14.68
|
11.75
|
1,800
|
|
|
4/29/2021
|
+0.70 / +4.78%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.27
|
900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
11.71
|
0
|
|
|
4/27/2021
|
+0.15 / +1.03%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
11.71
|
300
|
|
|
4/26/2021
|
-1.00 / -6.45%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.52
|
11.59
|
8,700
|
|
|
4/23/2021
|
+0.15 / +0.98%
|
14.70
|
15.50
|
14.70
|
15.50
|
14.95
|
12.39
|
1,900
|
|
|
4/22/2021
|
-0.25 / -1.60%
|
15.45
|
15.45
|
15.35
|
15.35
|
15.44
|
12.27
|
2,100
|
|
|
4/20/2021
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.47
|
900
|
|
|
4/19/2021
|
+0.95 / +6.46%
|
14.70
|
15.70
|
14.70
|
15.65
|
14.70
|
12.51
|
4,900
|
|
|
4/16/2021
|
-1.05 / -6.67%
|
15.05
|
15.80
|
14.65
|
14.70
|
15.06
|
11.75
|
10,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
15.65
|
15.75
|
15.20
|
15.75
|
15.61
|
12.59
|
2,200
|
|
|
4/14/2021
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.75
|
15.75
|
15.77
|
12.59
|
600
|
|
|
4/13/2021
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.77
|
12.55
|
3,600
|
|
|
4/12/2021
|
-0.05 / -0.32%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.06
|
12.59
|
16,100
|
|
|
4/9/2021
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.79
|
12.63
|
1,000
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.70
|
15.70
|
15.71
|
12.55
|
2,800
|
|
|
4/7/2021
|
0.00 / 0.00%
|
15.75
|
15.80
|
15.70
|
15.70
|
15.78
|
12.55
|
3,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
15.70
|
15.75
|
15.70
|
15.70
|
15.70
|
12.55
|
2,000
|
|
|
4/5/2021
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.52
|
12.55
|
5,700
|
|
|
4/2/2021
|
+0.70 / +4.73%
|
15.80
|
15.80
|
14.80
|
15.50
|
14.98
|
12.39
|
6,400
|
|
|
4/1/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
11.83
|
2,600
|
|
|
3/31/2021
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.56
|
11.83
|
4,800
|
|
|