Closing price on 8/8/2024
|
|
Open |
9.79 |
High |
9.82 |
Low |
9.15 |
Volume |
9,500 |
Split-adjusted Price |
9.39 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2024
|
+0.19 / +2.00%
|
9.79
|
9.82
|
9.15
|
9.69
|
9.34
|
9.39
|
9,500
|
|
8/7/2024
|
+0.01 / +0.11%
|
9.77
|
9.77
|
9.49
|
9.50
|
9.63
|
9.21
|
400
|
|
8/6/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.20
|
9.49
|
9.38
|
9.20
|
4,600
|
|
8/5/2024
|
-0.41 / -4.14%
|
9.90
|
9.90
|
9.30
|
9.49
|
9.43
|
9.20
|
9,100
|
|
8/2/2024
|
+0.30 / +3.13%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.47
|
9.59
|
1,500
|
|
8/1/2024
|
+0.10 / +1.05%
|
9.84
|
9.85
|
9.60
|
9.60
|
9.65
|
9.30
|
9,600
|
|
7/31/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.21
|
0
|
|
7/30/2024
|
-0.37 / -3.75%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.21
|
500
|
|
7/29/2024
|
0.00 / 0.00%
|
9.88
|
9.88
|
9.87
|
9.87
|
9.87
|
9.56
|
1,200
|
|
7/26/2024
|
-0.01 / -0.10%
|
9.88
|
9.88
|
9.50
|
9.87
|
9.66
|
9.56
|
800
|
|
7/25/2024
|
-0.02 / -0.20%
|
9.50
|
9.90
|
9.50
|
9.88
|
9.51
|
9.57
|
10,700
|
|
7/24/2024
|
-0.05 / -0.50%
|
9.95
|
9.95
|
9.50
|
9.90
|
9.85
|
9.59
|
700
|
|
7/23/2024
|
+0.35 / +3.65%
|
9.57
|
9.95
|
9.56
|
9.95
|
9.60
|
9.64
|
3,500
|
|
7/22/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.30
|
3,500
|
|
7/19/2024
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.22
|
9.60
|
9.57
|
9.30
|
11,000
|
|
7/18/2024
|
-0.25 / -2.46%
|
10.30
|
10.30
|
9.90
|
9.90
|
10.01
|
9.59
|
5,100
|
|
7/17/2024
|
+0.66 / +6.95%
|
9.55
|
10.15
|
9.50
|
10.15
|
10.08
|
9.84
|
86,700
|
|
7/16/2024
|
0.00 / 0.00%
|
9.52
|
9.55
|
9.22
|
9.49
|
9.42
|
9.20
|
1,400
|
|
7/15/2024
|
-0.01 / -0.11%
|
9.53
|
9.53
|
9.49
|
9.49
|
9.50
|
9.20
|
300
|
|
7/12/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.21
|
0
|
|
7/11/2024
|
+0.05 / +0.53%
|
9.07
|
9.50
|
9.06
|
9.50
|
9.24
|
9.21
|
500
|
|
7/10/2024
|
+0.06 / +0.64%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
9.16
|
100
|
|
7/9/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.10
|
0
|
|
7/8/2024
|
-0.01 / -0.11%
|
9.10
|
9.39
|
9.10
|
9.39
|
9.25
|
9.10
|
200
|
|
7/5/2024
|
-0.15 / -1.57%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.11
|
200
|
|
7/4/2024
|
+0.25 / +2.69%
|
9.30
|
9.55
|
9.02
|
9.55
|
9.16
|
9.25
|
12,900
|
|
7/3/2024
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.41
|
9.01
|
1,600
|
|
7/2/2024
|
0.00 / 0.00%
|
9.29
|
9.30
|
9.29
|
9.30
|
9.30
|
9.01
|
500
|
|
7/1/2024
|
+0.01 / +0.11%
|
8.71
|
9.30
|
8.68
|
9.30
|
8.74
|
9.01
|
1,100
|
|
6/28/2024
|
+0.01 / +0.11%
|
9.30
|
9.30
|
9.29
|
9.29
|
9.30
|
9.00
|
1,300
|
|
|