|
Closing price on 7/29/2022
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
12.65 |
| Volume |
2,400 |
| Split-adjusted Price |
10.77 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.75 / -5.60%
|
13.40
|
13.80
|
12.65
|
12.65
|
13.50
|
10.77
|
2,400
|
|
|
7/28/2022
|
+0.85 / +6.77%
|
13.10
|
13.40
|
12.95
|
13.40
|
13.27
|
11.41
|
34,000
|
|
|
7/27/2022
|
+0.35 / +2.87%
|
12.10
|
12.55
|
12.10
|
12.55
|
12.46
|
10.68
|
4,800
|
|
|
7/26/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.24
|
10.38
|
5,200
|
|
|
7/25/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.47
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.47
|
2,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.47
|
0
|
|
|
7/20/2022
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.50
|
10.47
|
11,700
|
|
|
7/19/2022
|
+0.25 / +2.04%
|
12.45
|
12.50
|
12.45
|
12.50
|
12.49
|
10.64
|
1,100
|
|
|
7/18/2022
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.20
|
12.25
|
12.24
|
10.43
|
2,300
|
|
|
7/15/2022
|
+0.05 / +0.41%
|
12.45
|
12.45
|
12.25
|
12.25
|
12.38
|
10.43
|
1,000
|
|
|
7/14/2022
|
-0.15 / -1.21%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.38
|
200
|
|
|
7/13/2022
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.34
|
10.51
|
4,200
|
|
|
7/12/2022
|
-0.15 / -1.20%
|
11.95
|
12.30
|
11.95
|
12.30
|
12.07
|
10.47
|
2,000
|
|
|
7/11/2022
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.45
|
12.45
|
12.48
|
10.60
|
200
|
|
|
7/8/2022
|
+0.45 / +3.73%
|
12.15
|
12.55
|
12.15
|
12.50
|
12.50
|
10.64
|
8,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.04
|
10.26
|
3,600
|
|
|
7/6/2022
|
-0.35 / -2.82%
|
11.95
|
12.05
|
11.85
|
12.05
|
12.00
|
10.26
|
3,200
|
|
|
7/5/2022
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.30
|
12.40
|
12.41
|
10.56
|
5,700
|
|
|
7/4/2022
|
+0.25 / +2.05%
|
12.45
|
12.50
|
12.45
|
12.45
|
12.48
|
10.60
|
900
|
|
|
7/1/2022
|
0.00 / 0.00%
|
12.05
|
12.45
|
12.00
|
12.20
|
12.09
|
10.38
|
1,400
|
|
|
6/30/2022
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
10.38
|
4,000
|
|
|
6/29/2022
|
-0.30 / -2.39%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.27
|
10.43
|
3,000
|
|
|
6/28/2022
|
+0.25 / +2.03%
|
12.40
|
12.75
|
12.40
|
12.55
|
12.50
|
10.68
|
8,100
|
|
|
6/27/2022
|
+0.05 / +0.41%
|
12.15
|
12.35
|
12.05
|
12.30
|
12.25
|
10.47
|
47,900
|
|
|
6/24/2022
|
-0.25 / -2.00%
|
12.60
|
12.60
|
12.25
|
12.25
|
12.27
|
10.43
|
1,600
|
|
|
6/23/2022
|
+0.15 / +1.21%
|
12.75
|
12.75
|
12.15
|
12.50
|
12.39
|
10.64
|
2,100
|
|
|
6/22/2022
|
-0.50 / -3.89%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.33
|
10.51
|
400
|
|
|
6/21/2022
|
+0.35 / +2.80%
|
11.90
|
12.85
|
11.85
|
12.85
|
12.46
|
10.94
|
1,000
|
|
|
6/20/2022
|
+0.20 / +1.63%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.49
|
10.64
|
13,100
|
|
|