|
Closing price on 6/7/2021
|
|
| Open |
14.65 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
4,700 |
| Split-adjusted Price |
11.27 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2021
|
+0.55 / +3.72%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.27
|
100
|
|
|
5/6/2021
|
+0.30 / +2.07%
|
14.05
|
14.80
|
14.00
|
14.80
|
14.50
|
11.83
|
3,100
|
|
|
5/5/2021
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
11.59
|
4,400
|
|
|
5/4/2021
|
-0.65 / -4.23%
|
14.70
|
14.70
|
14.65
|
14.70
|
14.68
|
11.75
|
1,800
|
|
|
4/29/2021
|
+0.70 / +4.78%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
12.27
|
900
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
11.71
|
0
|
|
|
4/27/2021
|
+0.15 / +1.03%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
11.71
|
300
|
|
|
4/26/2021
|
-1.00 / -6.45%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.52
|
11.59
|
8,700
|
|
|
4/23/2021
|
+0.15 / +0.98%
|
14.70
|
15.50
|
14.70
|
15.50
|
14.95
|
12.39
|
1,900
|
|
|