Closing price on 9/22/2023
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.60 |
Volume |
1,000 |
Split-adjusted Price |
9.30 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-0.24 / -2.44%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.30
|
1,000
|
|
9/21/2023
|
+0.34 / +3.58%
|
9.45
|
9.90
|
9.45
|
9.84
|
9.73
|
9.54
|
6,500
|
|
9/20/2023
|
-0.10 / -0.98%
|
10.10
|
10.25
|
10.10
|
10.10
|
10.18
|
9.21
|
14,700
|
|
9/19/2023
|
+0.10 / +0.99%
|
10.35
|
10.35
|
10.10
|
10.20
|
10.13
|
9.30
|
10,600
|
|
9/18/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.08
|
9.21
|
13,500
|
|
9/15/2023
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.15
|
10.30
|
10.27
|
9.39
|
12,200
|
|
9/14/2023
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.15
|
10.25
|
10.24
|
9.34
|
3,200
|
|
9/13/2023
|
+0.10 / +0.99%
|
10.30
|
10.35
|
10.15
|
10.25
|
10.29
|
9.34
|
2,300
|
|
9/12/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.22
|
9.25
|
9,600
|
|
9/11/2023
|
-0.10 / -0.98%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.16
|
9.25
|
28,400
|
|
9/8/2023
|
+0.15 / +1.49%
|
10.20
|
10.30
|
10.20
|
10.25
|
10.27
|
9.34
|
12,400
|
|
9/7/2023
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.10
|
10.10
|
10.10
|
9.21
|
5,100
|
|
9/6/2023
|
+0.05 / +0.50%
|
9.93
|
10.10
|
9.93
|
10.10
|
10.01
|
9.21
|
1,700
|
|
9/5/2023
|
-0.05 / -0.50%
|
9.98
|
10.10
|
9.92
|
10.05
|
9.99
|
9.16
|
13,600
|
|
8/31/2023
|
+0.10 / +1.00%
|
9.95
|
10.10
|
9.95
|
10.10
|
10.01
|
9.21
|
8,800
|
|
8/30/2023
|
+0.01 / +0.10%
|
9.95
|
10.00
|
9.87
|
10.00
|
9.94
|
9.11
|
7,100
|
|
8/29/2023
|
+0.04 / +0.40%
|
10.00
|
10.00
|
9.86
|
9.99
|
9.89
|
9.11
|
9,400
|
|
8/28/2023
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.95
|
9.95
|
9.99
|
9.07
|
5,100
|
|
8/25/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
9.11
|
5,900
|
|
8/24/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.89
|
10.00
|
9.91
|
9.11
|
7,800
|
|
8/23/2023
|
+0.05 / +0.50%
|
9.95
|
10.00
|
9.94
|
10.00
|
9.95
|
9.11
|
1,500
|
|
8/22/2023
|
-0.04 / -0.40%
|
9.99
|
10.00
|
9.90
|
9.95
|
9.96
|
9.07
|
5,000
|
|
8/21/2023
|
-0.01 / -0.10%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.91
|
9.11
|
1,200
|
|
8/18/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.85
|
10.00
|
10.00
|
9.11
|
28,400
|
|
8/17/2023
|
-0.15 / -1.48%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.01
|
9.11
|
4,900
|
|
8/16/2023
|
+0.15 / +1.50%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.09
|
9.25
|
14,300
|
|
8/15/2023
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.93
|
10.00
|
9.99
|
9.11
|
2,700
|
|
8/14/2023
|
+0.05 / +0.50%
|
10.05
|
10.05
|
9.91
|
10.05
|
10.00
|
9.16
|
9,200
|
|
8/11/2023
|
+0.10 / +1.01%
|
9.90
|
10.05
|
9.85
|
10.00
|
9.98
|
9.11
|
20,200
|
|
8/10/2023
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.85
|
9.90
|
9.94
|
9.02
|
8,900
|
|
|