Closing price on 8/8/2023
|
|
Open |
10.00 |
High |
10.05 |
Low |
9.95 |
Volume |
39,600 |
Split-adjusted Price |
9.45 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2023
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.95
|
10.05
|
9.99
|
9.45
|
39,600
|
|
8/7/2023
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.95
|
10.05
|
10.01
|
9.45
|
26,800
|
|
8/4/2023
|
+0.20 / +2.03%
|
9.85
|
10.05
|
9.85
|
10.05
|
9.97
|
9.45
|
16,100
|
|
8/3/2023
|
-0.10 / -1.01%
|
9.94
|
9.96
|
9.80
|
9.85
|
9.88
|
9.26
|
22,000
|
|
8/2/2023
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.95
|
9.95
|
9.96
|
9.36
|
22,600
|
|
8/1/2023
|
-0.25 / -2.45%
|
10.10
|
10.10
|
9.95
|
9.95
|
9.97
|
9.36
|
11,700
|
|
7/31/2023
|
+0.05 / +0.49%
|
10.10
|
10.20
|
9.95
|
10.20
|
10.00
|
9.59
|
30,000
|
|
7/28/2023
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.13
|
9.55
|
23,300
|
|
7/27/2023
|
+0.11 / +1.10%
|
10.10
|
10.10
|
9.92
|
10.10
|
9.93
|
9.50
|
8,800
|
|
7/26/2023
|
+0.01 / +0.10%
|
10.10
|
10.10
|
9.99
|
9.99
|
10.00
|
9.40
|
2,600
|
|
7/25/2023
|
-0.02 / -0.20%
|
10.10
|
10.20
|
9.98
|
9.98
|
10.01
|
9.39
|
10,500
|
|
7/24/2023
|
-0.10 / -0.99%
|
10.05
|
10.05
|
9.90
|
10.00
|
9.97
|
9.41
|
35,500
|
|
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
|
|
|