|
Closing price on 8/5/2019
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.35 |
| Volume |
5,140 |
| Split-adjusted Price |
9.25 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-0.35 / -2.38%
|
14.85
|
15.00
|
14.35
|
14.35
|
14.40
|
9.25
|
5,140
|
|
|
8/2/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.48
|
30
|
|
|
8/1/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.48
|
0
|
|
|
7/31/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.60
|
9.48
|
510
|
|
|
7/30/2019
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.32
|
9.48
|
20,810
|
|
|
7/29/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.48
|
0
|
|
|
7/26/2019
|
+0.20 / +1.38%
|
14.70
|
15.10
|
14.70
|
14.70
|
14.80
|
9.48
|
3,010
|
|
|
7/25/2019
|
-0.20 / -1.36%
|
14.65
|
14.70
|
14.45
|
14.50
|
14.55
|
9.35
|
7,010
|
|
|
7/24/2019
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.71
|
9.48
|
7,000
|
|
|
7/23/2019
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.65
|
14.65
|
14.73
|
9.44
|
230
|
|
|
7/22/2019
|
0.00 / 0.00%
|
14.40
|
14.85
|
14.40
|
14.85
|
14.46
|
9.57
|
830
|
|
|
7/19/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.57
|
80
|
|
|
7/18/2019
|
-0.05 / -0.34%
|
14.50
|
15.00
|
14.20
|
14.85
|
14.41
|
9.57
|
2,360
|
|
|
7/17/2019
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.50
|
9.60
|
2,000
|
|
|
7/16/2019
|
-0.20 / -1.32%
|
14.55
|
14.90
|
14.55
|
14.90
|
14.90
|
9.60
|
30
|
|
|
7/15/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
9.73
|
2,010
|
|
|
7/12/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.67
|
3,000
|
|
|
7/11/2019
|
-0.40 / -2.63%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.80
|
9.54
|
20
|
|
|
7/10/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.80
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.80
|
0
|
|
|
7/8/2019
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
9.80
|
60
|
|
|
7/5/2019
|
+0.55 / +3.77%
|
14.60
|
15.15
|
14.60
|
15.15
|
14.88
|
9.77
|
60
|
|
|
7/4/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.41
|
2,360
|
|
|
7/3/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.48
|
0
|
|
|
7/2/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.48
|
10
|
|
|
7/1/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.41
|
4,970
|
|
|
6/28/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.41
|
60
|
|
|
6/27/2019
|
-0.60 / -3.95%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.41
|
6,940
|
|
|
6/26/2019
|
+0.45 / +3.05%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.80
|
10
|
|
|
6/25/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.51
|
0
|
|
|