|
Closing price on 5/6/2022
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
13.65 |
| Volume |
8,200 |
| Split-adjusted Price |
11.79 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.50 / -3.48%
|
14.10
|
14.20
|
13.65
|
13.85
|
13.93
|
11.79
|
8,200
|
|
|
5/5/2022
|
-1.05 / -6.82%
|
14.55
|
15.25
|
14.35
|
14.35
|
14.46
|
12.21
|
9,700
|
|
|
5/4/2022
|
+0.90 / +6.21%
|
14.55
|
15.40
|
13.85
|
15.40
|
14.63
|
13.11
|
22,700
|
|
|
4/29/2022
|
+0.90 / +6.62%
|
14.55
|
14.55
|
14.00
|
14.50
|
14.29
|
12.34
|
12,100
|
|
|
4/28/2022
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.63
|
11.58
|
54,500
|
|
|
4/27/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.00
|
13.80
|
13.50
|
11.75
|
24,100
|
|
|
4/26/2022
|
+0.30 / +2.21%
|
13.30
|
14.00
|
13.30
|
13.90
|
13.59
|
11.83
|
15,100
|
|
|
4/25/2022
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.45
|
13.60
|
13.80
|
11.58
|
55,600
|
|
|
4/22/2022
|
-1.00 / -6.85%
|
14.40
|
14.90
|
13.60
|
13.60
|
14.19
|
11.58
|
31,400
|
|
|
4/21/2022
|
-0.20 / -1.35%
|
15.10
|
15.10
|
14.05
|
14.60
|
14.59
|
12.43
|
15,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.65
|
14.80
|
14.87
|
12.60
|
13,900
|
|
|
4/19/2022
|
-0.60 / -3.90%
|
15.30
|
15.40
|
14.50
|
14.80
|
14.88
|
12.60
|
19,400
|
|
|
4/18/2022
|
-0.40 / -2.53%
|
15.70
|
15.70
|
14.75
|
15.40
|
15.07
|
13.11
|
8,900
|
|
|
4/15/2022
|
+0.30 / +1.94%
|
16.40
|
16.40
|
15.70
|
15.80
|
16.09
|
13.45
|
15,000
|
|
|
4/14/2022
|
+1.00 / +6.90%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.45
|
13.19
|
22,200
|
|
|
4/13/2022
|
-0.50 / -3.33%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.67
|
12.34
|
22,300
|
|
|
4/12/2022
|
-0.45 / -2.91%
|
15.95
|
15.95
|
15.00
|
15.00
|
15.17
|
12.77
|
29,000
|
|
|
4/8/2022
|
-0.05 / -0.32%
|
16.00
|
16.25
|
15.30
|
15.45
|
15.51
|
13.15
|
24,600
|
|
|
4/7/2022
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.35
|
15.50
|
15.49
|
13.19
|
22,000
|
|
|
4/6/2022
|
-0.60 / -3.66%
|
16.35
|
16.35
|
15.80
|
15.80
|
15.96
|
13.45
|
50,000
|
|
|
4/5/2022
|
-1.05 / -6.02%
|
16.25
|
17.30
|
16.25
|
16.40
|
16.36
|
13.96
|
85,300
|
|
|
4/4/2022
|
+0.70 / +4.18%
|
17.10
|
17.90
|
17.10
|
17.45
|
17.58
|
14.85
|
66,800
|
|
|
4/1/2022
|
+1.05 / +6.69%
|
16.75
|
16.75
|
16.50
|
16.75
|
16.72
|
14.26
|
101,100
|
|
|
3/31/2022
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.39
|
13.36
|
132,400
|
|
|
3/30/2022
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.90
|
12.51
|
4,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.55
|
14.80
|
14.77
|
12.60
|
15,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
14.55
|
14.80
|
14.45
|
14.80
|
14.58
|
12.60
|
6,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.59
|
12.60
|
21,900
|
|
|
3/24/2022
|
+0.15 / +1.02%
|
14.75
|
14.80
|
14.50
|
14.80
|
14.63
|
12.60
|
15,500
|
|
|
3/23/2022
|
-0.15 / -1.01%
|
14.80
|
14.85
|
14.60
|
14.65
|
14.68
|
12.47
|
9,400
|
|
|