Closing price on 6/6/2023
|
|
Open |
10.05 |
High |
10.05 |
Low |
10.05 |
Volume |
1,000 |
Split-adjusted Price |
9.45 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2023
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.45
|
1,000
|
|
6/5/2023
|
0.00 / 0.00%
|
9.82
|
10.00
|
9.82
|
10.00
|
9.97
|
9.41
|
5,000
|
|
6/2/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.04
|
9.41
|
4,100
|
|
6/1/2023
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
9.41
|
2,500
|
|
5/31/2023
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.45
|
100
|
|
5/30/2023
|
+0.19 / +1.94%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
9.41
|
12,000
|
|
5/29/2023
|
-0.09 / -0.91%
|
9.90
|
9.90
|
9.81
|
9.81
|
9.82
|
9.23
|
30,200
|
|
5/26/2023
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.81
|
9.90
|
9.95
|
9.31
|
12,200
|
|
5/25/2023
|
-0.55 / -5.21%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
9.41
|
5,000
|
|
5/24/2023
|
+0.10 / +0.96%
|
10.10
|
10.55
|
10.10
|
10.55
|
10.24
|
9.92
|
600
|
|
5/23/2023
|
+0.15 / +1.46%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.83
|
100
|
|
5/22/2023
|
-0.30 / -2.83%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
9.69
|
3,700
|
|
5/19/2023
|
+0.35 / +3.41%
|
10.00
|
10.95
|
10.00
|
10.60
|
10.39
|
9.97
|
4,800
|
|
5/18/2023
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.21
|
9.64
|
800
|
|
5/17/2023
|
+0.20 / +1.98%
|
10.10
|
10.30
|
9.95
|
10.30
|
9.96
|
9.69
|
39,200
|
|
5/16/2023
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.50
|
2,700
|
|
5/15/2023
|
+0.10 / +1.01%
|
9.95
|
10.20
|
9.94
|
10.05
|
9.99
|
9.45
|
7,200
|
|
5/12/2023
|
+0.14 / +1.43%
|
10.40
|
10.40
|
9.93
|
9.95
|
9.99
|
9.36
|
2,400
|
|
5/11/2023
|
-0.14 / -1.41%
|
9.95
|
9.95
|
9.81
|
9.81
|
9.90
|
9.23
|
4,100
|
|
5/10/2023
|
-0.20 / -1.97%
|
10.25
|
10.50
|
9.75
|
9.95
|
9.92
|
9.36
|
28,500
|
|
5/9/2023
|
0.00 / 0.00%
|
10.15
|
10.35
|
10.15
|
10.15
|
10.29
|
9.55
|
4,900
|
|
5/8/2023
|
+0.23 / +2.32%
|
10.00
|
10.15
|
9.91
|
10.15
|
10.02
|
9.55
|
14,200
|
|
5/5/2023
|
+0.04 / +0.40%
|
9.87
|
9.97
|
9.87
|
9.92
|
9.91
|
9.33
|
14,300
|
|
5/4/2023
|
-0.03 / -0.30%
|
9.90
|
9.90
|
9.80
|
9.88
|
9.81
|
9.29
|
13,000
|
|
4/28/2023
|
-0.49 / -4.71%
|
9.90
|
9.91
|
9.80
|
9.91
|
9.86
|
9.32
|
7,200
|
|
4/27/2023
|
+0.50 / +5.05%
|
10.35
|
10.40
|
9.60
|
10.40
|
9.74
|
9.78
|
12,500
|
|
4/26/2023
|
-0.20 / -1.98%
|
9.82
|
10.10
|
9.82
|
9.90
|
9.89
|
9.31
|
20,600
|
|
4/25/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.50
|
0
|
|
4/24/2023
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.12
|
9.50
|
4,200
|
|
4/21/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.78
|
1,800
|
|
|