Closing price on 7/21/2023
|
|
Open |
10.05 |
High |
10.20 |
Low |
10.00 |
Volume |
19,600 |
Split-adjusted Price |
9.50 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2023
|
-0.25 / -2.42%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.04
|
9.50
|
19,600
|
|
7/20/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.35
|
10.34
|
9.74
|
1,900
|
|
7/19/2023
|
0.00 / 0.00%
|
10.15
|
10.35
|
10.05
|
10.35
|
10.08
|
9.74
|
5,000
|
|
7/18/2023
|
+0.20 / +1.97%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.74
|
100
|
|
7/17/2023
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.15
|
10.15
|
10.15
|
9.55
|
7,000
|
|
7/14/2023
|
-0.40 / -3.79%
|
10.20
|
10.20
|
10.10
|
10.15
|
10.16
|
9.55
|
21,100
|
|
7/13/2023
|
+0.10 / +0.96%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.39
|
9.92
|
2,900
|
|
7/12/2023
|
+0.30 / +2.96%
|
10.50
|
10.55
|
10.45
|
10.45
|
10.49
|
9.83
|
400
|
|
7/11/2023
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.20
|
9.55
|
3,100
|
|
7/10/2023
|
+0.25 / +2.49%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
9.69
|
300
|
|
7/7/2023
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.00
|
10.05
|
10.02
|
9.45
|
11,200
|
|
7/6/2023
|
-0.05 / -0.50%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.03
|
9.41
|
12,200
|
|
7/5/2023
|
-0.05 / -0.50%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.05
|
9.45
|
4,900
|
|
7/4/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.50
|
2,300
|
|
7/3/2023
|
+0.10 / +1.00%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.13
|
9.50
|
1,100
|
|
6/30/2023
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
9.41
|
4,200
|
|
6/29/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.08
|
9.50
|
4,500
|
|
6/28/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
9.50
|
700
|
|
6/27/2023
|
-0.10 / -0.98%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.09
|
9.50
|
9,800
|
|
6/26/2023
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
9.59
|
200
|
|
6/23/2023
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.15
|
10.00
|
9.55
|
9,300
|
|
6/22/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.26
|
9.64
|
400
|
|
6/21/2023
|
+0.34 / +3.41%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.04
|
9.69
|
5,700
|
|
6/20/2023
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.91
|
9.96
|
9.96
|
9.37
|
1,700
|
|
6/19/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
0
|
|
6/16/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
0
|
|
6/15/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.41
|
5,900
|
|
6/14/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
9.41
|
2,300
|
|
6/13/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.08
|
9.50
|
1,000
|
|
6/12/2023
|
+0.01 / +0.10%
|
9.99
|
10.00
|
9.99
|
10.00
|
9.99
|
9.41
|
3,000
|
|
|