Closing price on 7/2/2024
|
|
Open |
9.29 |
High |
9.30 |
Low |
9.29 |
Volume |
500 |
Split-adjusted Price |
9.01 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
0.00 / 0.00%
|
9.29
|
9.30
|
9.29
|
9.30
|
9.30
|
9.01
|
500
|
|
7/1/2024
|
+0.01 / +0.11%
|
8.71
|
9.30
|
8.68
|
9.30
|
8.74
|
9.01
|
1,100
|
|
6/28/2024
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.29
|
9.29
|
9.30
|
9.00
|
1,300
|
|
6/27/2024
|
-0.06 / -0.64%
|
9.28
|
9.28
|
9.28
|
9.28
|
9.28
|
8.99
|
700
|
|
6/26/2024
|
+0.05 / +0.54%
|
9.05
|
9.34
|
8.90
|
9.34
|
9.03
|
9.05
|
600
|
|
6/25/2024
|
+0.04 / +0.43%
|
9.24
|
9.29
|
8.92
|
9.29
|
9.11
|
9.00
|
700
|
|
6/24/2024
|
-0.19 / -2.01%
|
9.44
|
9.44
|
9.25
|
9.25
|
9.26
|
8.96
|
1,800
|
|
6/21/2024
|
+0.32 / +3.51%
|
9.44
|
9.45
|
9.12
|
9.44
|
9.25
|
9.15
|
2,000
|
|
6/20/2024
|
-0.34 / -3.59%
|
9.49
|
9.49
|
9.12
|
9.12
|
9.20
|
8.84
|
2,700
|
|
6/19/2024
|
+0.37 / +4.07%
|
9.19
|
9.46
|
9.19
|
9.46
|
9.35
|
9.17
|
300
|
|
6/18/2024
|
-0.31 / -3.30%
|
9.40
|
9.40
|
9.09
|
9.09
|
9.25
|
8.81
|
200
|
|
6/17/2024
|
+0.19 / +2.06%
|
9.44
|
9.48
|
9.11
|
9.40
|
9.32
|
9.11
|
3,000
|
|
6/14/2024
|
-0.17 / -1.81%
|
9.42
|
9.48
|
9.21
|
9.21
|
9.28
|
8.92
|
21,100
|
|
6/13/2024
|
+0.37 / +4.11%
|
9.25
|
9.45
|
9.05
|
9.38
|
9.29
|
9.09
|
2,400
|
|
6/12/2024
|
-0.19 / -2.07%
|
9.31
|
9.45
|
9.01
|
9.01
|
9.10
|
8.73
|
1,300
|
|
6/11/2024
|
-0.27 / -2.85%
|
9.19
|
9.39
|
9.19
|
9.20
|
9.22
|
8.92
|
1,900
|
|
6/10/2024
|
+0.27 / +2.93%
|
8.92
|
9.50
|
8.92
|
9.47
|
9.33
|
9.18
|
13,900
|
|
6/7/2024
|
+0.20 / +2.22%
|
9.09
|
9.20
|
9.01
|
9.20
|
9.18
|
8.92
|
4,700
|
|
6/6/2024
|
+0.07 / +0.78%
|
8.93
|
9.10
|
8.93
|
9.00
|
9.00
|
8.72
|
1,400
|
|
6/5/2024
|
+0.02 / +0.22%
|
8.71
|
8.93
|
8.68
|
8.93
|
8.81
|
8.65
|
2,500
|
|
6/4/2024
|
0.00 / 0.00%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.63
|
400
|
|
6/3/2024
|
0.00 / 0.00%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.63
|
700
|
|
5/31/2024
|
0.00 / 0.00%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.63
|
0
|
|
5/30/2024
|
+0.04 / +0.45%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.63
|
200
|
|
5/29/2024
|
0.00 / 0.00%
|
8.87
|
8.87
|
8.87
|
8.87
|
8.87
|
8.60
|
23,900
|
|
5/28/2024
|
0.00 / 0.00%
|
8.86
|
8.87
|
8.75
|
8.87
|
8.82
|
8.60
|
34,400
|
|
5/27/2024
|
+0.16 / +1.84%
|
8.71
|
8.87
|
8.69
|
8.87
|
8.78
|
8.60
|
14,700
|
|
5/24/2024
|
+0.01 / +0.11%
|
8.75
|
8.78
|
8.70
|
8.71
|
8.75
|
8.44
|
40,300
|
|
5/23/2024
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.68
|
8.70
|
8.74
|
8.43
|
2,000
|
|
5/22/2024
|
-0.25 / -2.79%
|
8.75
|
8.75
|
8.70
|
8.70
|
8.75
|
8.43
|
1,100
|
|
|