|
Closing price on 5/21/2019
|
|
| Open |
14.75 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
1,750 |
| Split-adjusted Price |
9.63 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2019
|
-0.70 / -4.58%
|
14.75
|
15.30
|
14.60
|
14.60
|
14.86
|
9.63
|
1,750
|
|
|
5/20/2019
|
-0.05 / -0.33%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
10.10
|
90
|
|
|
5/17/2019
|
+0.10 / +0.66%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
10.13
|
40
|
|
|
5/16/2019
|
+0.45 / +3.04%
|
15.10
|
15.25
|
14.65
|
15.25
|
15.06
|
10.06
|
1,660
|
|
|
5/15/2019
|
-0.40 / -2.63%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.55
|
9.77
|
130
|
|
|
5/14/2019
|
+0.10 / +0.66%
|
14.70
|
15.25
|
14.70
|
15.20
|
14.84
|
10.03
|
1,280
|
|
|
5/13/2019
|
-0.25 / -1.63%
|
14.65
|
15.35
|
14.65
|
15.10
|
14.94
|
9.96
|
2,050
|
|
|
5/10/2019
|
0.00 / 0.00%
|
14.65
|
15.35
|
14.65
|
15.35
|
15.00
|
10.13
|
40
|
|
|
5/9/2019
|
-0.05 / -0.32%
|
15.40
|
15.40
|
14.60
|
15.35
|
14.61
|
10.13
|
10,200
|
|
|
5/8/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
20
|
|
|
5/7/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
0
|
|
|
5/6/2019
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
10
|
|
|
5/3/2019
|
-0.50 / -3.25%
|
15.00
|
15.40
|
14.90
|
14.90
|
15.38
|
9.83
|
260
|
|
|
5/2/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
30
|
|
|
4/26/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
0
|
|
|
4/25/2019
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.60
|
15.40
|
14.66
|
10.16
|
1,160
|
|
|
4/24/2019
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
10
|
|
|
4/23/2019
|
-0.20 / -1.30%
|
15.35
|
15.40
|
15.10
|
15.20
|
15.26
|
10.03
|
40
|
|
|
4/22/2019
|
-0.10 / -0.65%
|
14.75
|
15.40
|
14.60
|
15.40
|
14.63
|
10.16
|
16,400
|
|
|
4/19/2019
|
+0.75 / +5.08%
|
15.35
|
15.50
|
15.00
|
15.50
|
15.34
|
10.23
|
25,230
|
|
|
4/18/2019
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.75
|
14.75
|
14.75
|
9.73
|
20
|
|
|
4/17/2019
|
-0.75 / -4.87%
|
15.30
|
15.40
|
14.65
|
14.65
|
15.00
|
9.67
|
1,030
|
|
|
4/16/2019
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.00
|
15.40
|
15.29
|
10.16
|
60
|
|
|
4/12/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.16
|
0
|
|
|
4/10/2019
|
+0.80 / +5.48%
|
15.30
|
15.45
|
14.60
|
15.40
|
14.97
|
10.16
|
1,470
|
|
|
4/9/2019
|
-1.00 / -6.41%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.63
|
10
|
|
|
4/8/2019
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10.29
|
30
|
|
|
4/5/2019
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.24
|
10.29
|
1,050
|
|
|
4/4/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.05
|
15.60
|
15.46
|
10.29
|
200
|
|
|