|
Closing price on 6/10/2022
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.85 |
| Volume |
500 |
| Split-adjusted Price |
10.94 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.85
|
12.85
|
12.95
|
10.94
|
500
|
|
|
6/9/2022
|
+0.15 / +1.17%
|
13.00
|
13.00
|
12.65
|
13.00
|
12.87
|
11.07
|
2,500
|
|
|
6/8/2022
|
-0.15 / -1.15%
|
13.00
|
13.25
|
12.85
|
12.85
|
13.04
|
10.94
|
1,900
|
|
|
6/7/2022
|
-0.15 / -1.14%
|
12.65
|
13.00
|
12.65
|
13.00
|
12.78
|
11.07
|
2,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
12.70
|
13.15
|
12.70
|
13.15
|
13.04
|
11.19
|
6,000
|
|
|
6/3/2022
|
-0.05 / -0.38%
|
13.40
|
13.40
|
13.00
|
13.15
|
13.06
|
11.19
|
16,000
|
|
|
6/2/2022
|
+0.20 / +1.54%
|
13.15
|
13.20
|
13.00
|
13.20
|
13.13
|
11.24
|
20,700
|
|
|
6/1/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
11.07
|
19,600
|
|
|
5/31/2022
|
-0.10 / -0.75%
|
13.05
|
13.30
|
13.05
|
13.20
|
13.12
|
11.24
|
7,000
|
|
|
5/30/2022
|
+0.25 / +1.92%
|
13.00
|
13.35
|
13.00
|
13.30
|
13.08
|
11.32
|
19,600
|
|
|
5/27/2022
|
+0.15 / +1.16%
|
13.00
|
13.20
|
13.00
|
13.05
|
13.07
|
11.11
|
9,600
|
|
|
5/26/2022
|
+0.10 / +0.78%
|
13.15
|
13.15
|
12.85
|
12.90
|
13.00
|
10.98
|
3,500
|
|
|
5/25/2022
|
+0.15 / +1.19%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.92
|
10.90
|
2,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.65
|
13.05
|
12.65
|
12.65
|
12.70
|
10.77
|
5,400
|
|
|
5/23/2022
|
-0.25 / -1.94%
|
12.90
|
13.35
|
12.65
|
12.65
|
12.84
|
10.77
|
7,000
|
|
|
5/20/2022
|
+0.15 / +1.18%
|
12.75
|
13.15
|
12.75
|
12.90
|
12.90
|
10.98
|
2,500
|
|
|
5/19/2022
|
-0.50 / -3.77%
|
12.95
|
13.20
|
12.75
|
12.75
|
12.83
|
10.85
|
1,500
|
|
|
5/18/2022
|
+0.55 / +4.33%
|
13.50
|
13.50
|
13.15
|
13.25
|
13.28
|
11.28
|
26,900
|
|
|
5/17/2022
|
+0.50 / +4.10%
|
12.25
|
12.70
|
12.25
|
12.70
|
12.55
|
10.81
|
18,700
|
|
|
5/16/2022
|
+0.10 / +0.83%
|
12.10
|
12.90
|
12.10
|
12.20
|
12.27
|
10.38
|
32,000
|
|
|
5/13/2022
|
-0.60 / -4.72%
|
13.00
|
13.00
|
11.90
|
12.10
|
12.35
|
10.30
|
13,500
|
|
|
5/12/2022
|
-0.85 / -6.27%
|
13.50
|
13.50
|
12.65
|
12.70
|
13.02
|
10.81
|
53,400
|
|
|
5/11/2022
|
+0.25 / +1.88%
|
13.20
|
13.55
|
13.15
|
13.55
|
13.28
|
11.53
|
33,200
|
|
|
5/10/2022
|
0.00 / 0.00%
|
12.50
|
13.80
|
12.50
|
13.30
|
13.19
|
11.32
|
28,000
|
|
|
5/9/2022
|
-0.55 / -3.97%
|
13.75
|
14.00
|
13.15
|
13.30
|
13.50
|
11.32
|
14,700
|
|
|
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
|
|
|