Closing price on 7/3/2023
|
|
Open |
10.25 |
High |
10.25 |
Low |
10.10 |
Volume |
1,100 |
Split-adjusted Price |
9.50 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/9/2023
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.99
|
9.99
|
10.01
|
9.40
|
3,500
|
|
6/8/2023
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.04
|
9.41
|
1,800
|
|
6/7/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.05
|
10.05
|
10.15
|
9.45
|
700
|
|
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
|
|
|