|
Closing price on 6/18/2021
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
5,500 |
| Split-adjusted Price |
11.59 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.15
|
11.59
|
5,500
|
|
|
6/17/2021
|
+0.05 / +0.36%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.10
|
11.27
|
400
|
|
|
6/16/2021
|
-0.25 / -1.75%
|
14.30
|
14.30
|
14.05
|
14.05
|
14.09
|
11.23
|
2,200
|
|
|
6/15/2021
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.91
|
11.43
|
2,300
|
|
|
6/14/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.19
|
2,000
|
|
|
6/11/2021
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.00
|
14.00
|
14.35
|
11.19
|
2,700
|
|
|
6/10/2021
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
11.19
|
1,000
|
|
|
6/9/2021
|
-0.30 / -2.07%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.20
|
11.35
|
4,700
|
|
|
6/8/2021
|
+0.40 / +2.84%
|
14.10
|
14.50
|
13.35
|
14.50
|
13.97
|
11.59
|
7,300
|
|
|
6/7/2021
|
-0.70 / -4.73%
|
14.65
|
14.70
|
14.10
|
14.10
|
14.47
|
11.27
|
4,700
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.83
|
0
|
|
|
6/3/2021
|
+0.30 / +2.07%
|
14.90
|
14.95
|
14.20
|
14.80
|
14.67
|
11.83
|
1,500
|
|
|
6/2/2021
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.59
|
1,000
|
|
|
6/1/2021
|
+0.35 / +2.46%
|
14.35
|
14.60
|
14.00
|
14.60
|
14.29
|
11.67
|
2,100
|
|
|
5/31/2021
|
-0.90 / -5.94%
|
14.35
|
14.35
|
14.10
|
14.25
|
14.19
|
11.39
|
6,200
|
|
|
5/28/2021
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
12.11
|
0
|
|
|
5/27/2021
|
+0.10 / +0.66%
|
14.25
|
15.15
|
14.25
|
15.15
|
14.25
|
12.11
|
300
|
|
|
5/26/2021
|
-0.05 / -0.33%
|
14.20
|
15.05
|
14.20
|
15.05
|
15.00
|
12.03
|
400
|
|
|
5/25/2021
|
+0.90 / +6.34%
|
14.90
|
15.10
|
14.80
|
15.10
|
15.00
|
12.07
|
5,200
|
|
|
5/24/2021
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.29
|
11.35
|
7,000
|
|
|
5/21/2021
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.43
|
4,600
|
|
|
5/20/2021
|
-0.45 / -3.07%
|
14.25
|
14.25
|
14.20
|
14.20
|
14.20
|
11.35
|
300
|
|
|
5/19/2021
|
+0.10 / +0.69%
|
13.85
|
14.65
|
13.85
|
14.65
|
14.65
|
11.71
|
2,100
|
|
|
5/18/2021
|
-0.05 / -0.34%
|
14.40
|
14.55
|
14.20
|
14.55
|
14.20
|
11.63
|
1,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.67
|
0
|
|
|
5/14/2021
|
+0.10 / +0.69%
|
14.65
|
14.85
|
14.60
|
14.60
|
14.60
|
11.67
|
1,800
|
|
|
5/13/2021
|
+0.20 / +1.40%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.25
|
11.59
|
9,700
|
|
|
5/12/2021
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
11.43
|
400
|
|
|
5/11/2021
|
-0.65 / -4.38%
|
14.85
|
14.85
|
14.20
|
14.20
|
14.31
|
11.35
|
700
|
|
|
5/10/2021
|
-0.50 / -3.26%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.53
|
11.87
|
4,100
|
|
|