Closing price on 5/16/2024
|
|
Open |
8.65 |
High |
8.80 |
Low |
8.53 |
Volume |
500 |
Split-adjusted Price |
8.53 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+0.15 / +1.73%
|
8.65
|
8.80
|
8.53
|
8.80
|
8.71
|
8.53
|
500
|
|
5/15/2024
|
-0.15 / -1.70%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.38
|
500
|
|
5/14/2024
|
-0.08 / -0.90%
|
8.88
|
8.88
|
8.80
|
8.80
|
8.87
|
8.53
|
6,900
|
|
5/13/2024
|
0.00 / 0.00%
|
8.60
|
8.88
|
8.60
|
8.88
|
8.64
|
8.61
|
1,200
|
|
5/10/2024
|
-0.02 / -0.22%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.61
|
100
|
|
5/9/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.62
|
0
|
|
5/8/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.62
|
0
|
|
5/7/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.62
|
0
|
|
5/6/2024
|
0.00 / 0.00%
|
8.94
|
8.94
|
8.90
|
8.90
|
8.90
|
8.62
|
1,100
|
|
5/3/2024
|
+0.15 / +1.71%
|
8.60
|
8.94
|
8.60
|
8.90
|
8.79
|
8.62
|
50,600
|
|
5/2/2024
|
+0.05 / +0.57%
|
8.75
|
8.79
|
8.70
|
8.75
|
8.71
|
8.48
|
2,100
|
|
4/26/2024
|
+0.03 / +0.35%
|
8.66
|
8.70
|
8.66
|
8.70
|
8.70
|
8.43
|
2,000
|
|
4/25/2024
|
+0.33 / +3.96%
|
8.40
|
8.67
|
8.40
|
8.67
|
8.63
|
8.40
|
1,200
|
|
4/24/2024
|
+0.01 / +0.12%
|
8.34
|
8.35
|
8.34
|
8.34
|
8.34
|
8.08
|
3,100
|
|
4/23/2024
|
-0.08 / -0.95%
|
8.41
|
8.41
|
8.33
|
8.33
|
8.39
|
8.07
|
7,900
|
|
4/22/2024
|
0.00 / 0.00%
|
8.41
|
8.41
|
8.41
|
8.41
|
8.41
|
8.15
|
10,400
|
|
4/19/2024
|
-0.52 / -5.82%
|
8.75
|
8.75
|
8.40
|
8.41
|
8.71
|
8.15
|
12,500
|
|
4/17/2024
|
-0.02 / -0.22%
|
8.95
|
8.95
|
8.80
|
8.93
|
8.93
|
8.65
|
2,900
|
|
4/16/2024
|
+0.13 / +1.47%
|
8.83
|
9.10
|
8.83
|
8.95
|
8.96
|
8.67
|
300
|
|
4/15/2024
|
-0.21 / -2.33%
|
8.93
|
8.93
|
8.82
|
8.82
|
8.83
|
8.55
|
1,900
|
|
4/12/2024
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
8.75
|
0
|
|
4/11/2024
|
+0.09 / +1.01%
|
8.82
|
9.03
|
8.81
|
9.03
|
8.84
|
8.75
|
1,300
|
|
4/10/2024
|
+0.09 / +1.02%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
8.66
|
600
|
|
4/9/2024
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.58
|
300
|
|
4/8/2024
|
-0.10 / -1.11%
|
8.86
|
8.99
|
8.81
|
8.90
|
8.82
|
8.62
|
9,800
|
|
4/5/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.72
|
200
|
|
4/4/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.72
|
7,200
|
|
4/3/2024
|
0.00 / 0.00%
|
9.08
|
9.14
|
9.00
|
9.00
|
9.09
|
8.72
|
6,800
|
|
4/2/2024
|
+0.08 / +0.90%
|
8.94
|
9.00
|
8.94
|
9.00
|
8.97
|
8.72
|
9,900
|
|
4/1/2024
|
-0.27 / -2.94%
|
9.10
|
9.10
|
8.92
|
8.92
|
8.99
|
8.64
|
1,900
|
|
|