|
Closing price on 6/5/2020
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
20,040 |
| Split-adjusted Price |
9.37 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
+0.10 / +0.79%
|
13.30
|
13.30
|
12.00
|
12.80
|
12.03
|
9.37
|
20,040
|
|
|
6/4/2020
|
-0.80 / -5.93%
|
12.65
|
13.30
|
12.60
|
12.70
|
12.63
|
9.29
|
10,610
|
|
|
6/3/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.88
|
0
|
|
|
6/2/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.88
|
0
|
|
|
6/1/2020
|
+0.10 / +0.75%
|
13.65
|
13.90
|
12.80
|
13.50
|
13.46
|
9.88
|
710
|
|
|
5/29/2020
|
-0.15 / -1.11%
|
12.80
|
13.40
|
12.80
|
13.40
|
12.90
|
9.81
|
310
|
|
|
5/28/2020
|
+0.70 / +5.45%
|
12.85
|
13.55
|
12.80
|
13.55
|
13.19
|
9.92
|
580
|
|
|
5/27/2020
|
-0.15 / -1.15%
|
13.70
|
13.70
|
12.85
|
12.85
|
12.85
|
9.40
|
2,490
|
|
|
5/26/2020
|
-0.80 / -5.80%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
9.51
|
1,230
|
|
|
5/25/2020
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.40
|
10.10
|
90
|
|
|
5/22/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.10
|
300
|
|
|
5/21/2020
|
0.00 / 0.00%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.08
|
10.10
|
1,070
|
|
|
5/20/2020
|
-0.10 / -0.72%
|
13.15
|
13.80
|
13.15
|
13.80
|
13.48
|
10.10
|
30
|
|
|
5/19/2020
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.73
|
10.17
|
2,330
|
|
|
5/18/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.21
|
0
|
|
|
5/15/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.21
|
0
|
|
|
5/14/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.21
|
0
|
|
|
5/13/2020
|
+0.35 / +2.57%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
10.21
|
10
|
|
|
5/12/2020
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.95
|
2,850
|
|
|
5/11/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.25
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.25
|
20
|
|
|
5/7/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.25
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.05
|
14.00
|
13.64
|
10.25
|
220
|
|
|
5/5/2020
|
+0.70 / +5.26%
|
12.40
|
14.00
|
12.40
|
14.00
|
13.16
|
10.25
|
380
|
|
|
5/4/2020
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.73
|
30,010
|
|
|
4/29/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.29
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.29
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.85
|
9.29
|
3,570
|
|
|
4/24/2020
|
-0.40 / -3.05%
|
13.45
|
13.45
|
12.50
|
12.70
|
12.52
|
9.29
|
8,070
|
|
|
4/23/2020
|
+0.20 / +1.55%
|
13.25
|
13.50
|
12.70
|
13.10
|
13.05
|
9.59
|
113,440
|
|
|