|
Closing price on 6/29/2022
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.25 |
| Volume |
3,000 |
| Split-adjusted Price |
9.12 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
-0.30 / -2.39%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.27
|
9.12
|
3,000
|
|
|
6/28/2022
|
+0.25 / +2.03%
|
12.40
|
12.75
|
12.40
|
12.55
|
12.50
|
9.35
|
8,100
|
|
|
6/27/2022
|
+0.05 / +0.41%
|
12.15
|
12.35
|
12.05
|
12.30
|
12.25
|
9.16
|
47,900
|
|
|
6/24/2022
|
-0.25 / -2.00%
|
12.60
|
12.60
|
12.25
|
12.25
|
12.27
|
9.12
|
1,600
|
|
|
6/23/2022
|
+0.15 / +1.21%
|
12.75
|
12.75
|
12.15
|
12.50
|
12.39
|
9.31
|
2,100
|
|
|
6/22/2022
|
-0.50 / -3.89%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.33
|
9.20
|
400
|
|
|
6/21/2022
|
+0.35 / +2.80%
|
11.90
|
12.85
|
11.85
|
12.85
|
12.46
|
9.57
|
1,000
|
|
|
6/20/2022
|
+0.20 / +1.63%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.49
|
9.31
|
13,100
|
|
|
6/17/2022
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.31
|
9.16
|
4,800
|
|
|
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
|
|
|