|
Closing price on 8/13/2021
|
|
| Open |
16.80 |
| High |
17.05 |
| Low |
16.50 |
| Volume |
20,100 |
| Split-adjusted Price |
13.63 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2021
|
+0.95 / +5.90%
|
16.80
|
17.05
|
16.50
|
17.05
|
16.87
|
13.63
|
20,100
|
|
|
8/12/2021
|
+0.70 / +4.55%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.04
|
12.87
|
19,200
|
|
|
8/11/2021
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.19
|
12.31
|
175,000
|
|
|
8/10/2021
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.30
|
14.40
|
14.30
|
11.51
|
2,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.40
|
11.43
|
1,100
|
|
|
8/6/2021
|
+0.10 / +0.70%
|
14.10
|
14.35
|
14.10
|
14.30
|
14.35
|
11.43
|
1,100
|
|
|
8/5/2021
|
+0.20 / +1.43%
|
14.45
|
14.45
|
14.00
|
14.20
|
14.32
|
11.35
|
4,400
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
11.19
|
800
|
|
|
8/3/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
11.19
|
10,000
|
|
|
8/2/2021
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.11
|
100
|
|
|
7/30/2021
|
-0.20 / -1.46%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.40
|
10.79
|
4,700
|
|
|
7/29/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.95
|
0
|
|
|
7/28/2021
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
10.95
|
1,100
|
|
|
7/27/2021
|
+0.55 / +4.12%
|
13.40
|
13.95
|
13.40
|
13.90
|
13.93
|
11.11
|
5,600
|
|
|
7/26/2021
|
-0.45 / -3.26%
|
13.10
|
13.90
|
13.10
|
13.35
|
13.33
|
10.67
|
600
|
|
|
7/23/2021
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.85
|
11.03
|
400
|
|
|
7/22/2021
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
11.07
|
400
|
|
|
7/21/2021
|
+0.45 / +3.35%
|
13.95
|
13.95
|
13.60
|
13.90
|
13.95
|
11.11
|
500
|
|
|
7/20/2021
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.00
|
13.45
|
13.06
|
10.75
|
3,600
|
|
|
7/19/2021
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.44
|
10.71
|
3,200
|
|
|
7/16/2021
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.46
|
10.71
|
5,200
|
|
|
7/15/2021
|
-0.20 / -1.41%
|
14.05
|
14.05
|
14.00
|
14.00
|
14.05
|
11.19
|
400
|
|
|
7/14/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.35
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
11.35
|
0
|
|
|
7/12/2021
|
+0.20 / +1.43%
|
13.10
|
14.40
|
13.10
|
14.20
|
13.33
|
11.35
|
1,800
|
|
|
7/9/2021
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.00
|
14.00
|
14.00
|
11.19
|
2,500
|
|
|
7/8/2021
|
-0.45 / -3.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.19
|
12,700
|
|
|
7/7/2021
|
+0.35 / +2.48%
|
14.75
|
14.75
|
14.45
|
14.45
|
14.45
|
11.55
|
1,700
|
|
|
7/6/2021
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
11.27
|
1,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.51
|
2,200
|
|
|