|
Closing price on 6/16/2022
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
7,100 |
| Split-adjusted Price |
9.53 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.53
|
7,100
|
|
|
6/15/2022
|
-0.15 / -1.16%
|
12.90
|
12.90
|
12.10
|
12.80
|
12.32
|
9.53
|
18,100
|
|
|
6/14/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.64
|
300
|
|
|
6/13/2022
|
+0.10 / +0.78%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.64
|
300
|
|
|
6/10/2022
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.85
|
12.85
|
12.95
|
9.57
|
500
|
|
|
6/9/2022
|
+0.15 / +1.17%
|
13.00
|
13.00
|
12.65
|
13.00
|
12.87
|
9.68
|
2,500
|
|
|
6/8/2022
|
-0.15 / -1.15%
|
13.00
|
13.25
|
12.85
|
12.85
|
13.04
|
9.57
|
1,900
|
|
|
6/7/2022
|
-0.15 / -1.14%
|
12.65
|
13.00
|
12.65
|
13.00
|
12.78
|
9.68
|
2,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
12.70
|
13.15
|
12.70
|
13.15
|
13.04
|
9.79
|
6,000
|
|
|
6/3/2022
|
-0.05 / -0.38%
|
13.40
|
13.40
|
13.00
|
13.15
|
13.06
|
9.79
|
16,000
|
|
|
6/2/2022
|
+0.20 / +1.54%
|
13.15
|
13.20
|
13.00
|
13.20
|
13.13
|
9.83
|
20,700
|
|
|
6/1/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
9.68
|
19,600
|
|
|
5/31/2022
|
-0.10 / -0.75%
|
13.05
|
13.30
|
13.05
|
13.20
|
13.12
|
9.83
|
7,000
|
|
|
5/30/2022
|
+0.25 / +1.92%
|
13.00
|
13.35
|
13.00
|
13.30
|
13.08
|
9.90
|
19,600
|
|
|
5/27/2022
|
+0.15 / +1.16%
|
13.00
|
13.20
|
13.00
|
13.05
|
13.07
|
9.72
|
9,600
|
|
|
5/26/2022
|
+0.10 / +0.78%
|
13.15
|
13.15
|
12.85
|
12.90
|
13.00
|
9.61
|
3,500
|
|
|
5/25/2022
|
+0.15 / +1.19%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.92
|
9.53
|
2,600
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.65
|
13.05
|
12.65
|
12.65
|
12.70
|
9.42
|
5,400
|
|
|
5/23/2022
|
-0.25 / -1.94%
|
12.90
|
13.35
|
12.65
|
12.65
|
12.84
|
9.42
|
7,000
|
|
|
5/20/2022
|
+0.15 / +1.18%
|
12.75
|
13.15
|
12.75
|
12.90
|
12.90
|
9.61
|
2,500
|
|
|
5/19/2022
|
-0.50 / -3.77%
|
12.95
|
13.20
|
12.75
|
12.75
|
12.83
|
9.49
|
1,500
|
|
|
5/18/2022
|
+0.55 / +4.33%
|
13.50
|
13.50
|
13.15
|
13.25
|
13.28
|
9.87
|
26,900
|
|
|
5/17/2022
|
+0.50 / +4.10%
|
12.25
|
12.70
|
12.25
|
12.70
|
12.55
|
9.46
|
18,700
|
|
|
5/16/2022
|
+0.10 / +0.83%
|
12.10
|
12.90
|
12.10
|
12.20
|
12.27
|
9.08
|
32,000
|
|
|
5/13/2022
|
-0.60 / -4.72%
|
13.00
|
13.00
|
11.90
|
12.10
|
12.35
|
9.01
|
13,500
|
|
|
5/12/2022
|
-0.85 / -6.27%
|
13.50
|
13.50
|
12.65
|
12.70
|
13.02
|
9.46
|
53,400
|
|
|
5/11/2022
|
+0.25 / +1.88%
|
13.20
|
13.55
|
13.15
|
13.55
|
13.28
|
10.09
|
33,200
|
|
|
5/10/2022
|
0.00 / 0.00%
|
12.50
|
13.80
|
12.50
|
13.30
|
13.19
|
9.90
|
28,000
|
|
|
5/9/2022
|
-0.55 / -3.97%
|
13.75
|
14.00
|
13.15
|
13.30
|
13.50
|
9.90
|
14,700
|
|
|
5/6/2022
|
-0.50 / -3.48%
|
14.10
|
14.20
|
13.65
|
13.85
|
13.93
|
10.31
|
8,200
|
|
|