|
Closing price on 9/20/2019
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
15.60 |
| Volume |
1,230 |
| Split-adjusted Price |
10.29 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.60
|
15.60
|
15.68
|
10.29
|
1,230
|
|
|
9/19/2019
|
+0.15 / +0.96%
|
15.80
|
15.80
|
15.20
|
15.75
|
15.35
|
10.39
|
2,020
|
|
|
9/18/2019
|
-0.30 / -1.89%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.35
|
10.29
|
7,690
|
|
|
9/17/2019
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.68
|
10.49
|
340
|
|
|
9/16/2019
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.65
|
10.23
|
70
|
|
|
9/13/2019
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.05
|
15.60
|
15.62
|
10.29
|
3,650
|
|
|
9/12/2019
|
+0.40 / +2.56%
|
15.30
|
16.00
|
14.70
|
16.00
|
15.33
|
10.56
|
3,000
|
|
|
9/11/2019
|
+0.95 / +6.48%
|
14.60
|
15.60
|
14.60
|
15.60
|
14.61
|
10.29
|
14,920
|
|
|
9/10/2019
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.65
|
14.65
|
14.70
|
9.67
|
1,300
|
|
|
9/9/2019
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.73
|
850
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
500
|
|
|
9/5/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
0
|
|
|
9/4/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
0
|
|
|
9/3/2019
|
+0.05 / +0.34%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.77
|
10
|
|
|
8/30/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.73
|
0
|
|
|
8/29/2019
|
+0.20 / +1.37%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.73
|
10
|
|
|
8/28/2019
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
9.60
|
0
|
|
|
8/27/2019
|
-0.30 / -2.02%
|
14.85
|
14.85
|
14.55
|
14.55
|
14.55
|
9.60
|
5,360
|
|
|
8/26/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
0
|
|
|
8/23/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
9.80
|
0
|
|
|
8/22/2019
|
-0.05 / -0.34%
|
14.40
|
14.90
|
14.35
|
14.85
|
14.63
|
9.80
|
9,760
|
|
|
8/21/2019
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.83
|
10
|
|
|
8/20/2019
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.57
|
650
|
|
|
8/19/2019
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.83
|
10
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.37
|
9.57
|
5,010
|
|
|
8/15/2019
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.57
|
4,200
|
|
|
8/14/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.70
|
0
|
|
|
8/13/2019
|
-0.20 / -1.34%
|
14.35
|
14.70
|
14.00
|
14.70
|
14.44
|
9.70
|
5,010
|
|
|
8/12/2019
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.70
|
9.83
|
4,210
|
|
|
8/9/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.57
|
200
|
|
|