Closing price on 9/27/2024
|
|
Open |
9.72 |
High |
9.75 |
Low |
9.72 |
Volume |
1,300 |
Split-adjusted Price |
9.75 |
|
|
HTV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2024
|
0.00 / 0.00%
|
9.72
|
9.75
|
9.72
|
9.75
|
9.72
|
9.75
|
1,300
|
|
9/26/2024
|
+0.10 / +1.04%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
100
|
|
9/25/2024
|
+0.56 / +6.16%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
800
|
|
9/24/2024
|
-0.66 / -6.77%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
200
|
|
9/23/2024
|
+0.44 / +4.73%
|
9.31
|
9.75
|
9.31
|
9.75
|
9.52
|
9.75
|
800
|
|
9/20/2024
|
-0.55 / -5.58%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
100
|
|
9/19/2024
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
0
|
|
9/18/2024
|
-0.13 / -1.30%
|
9.31
|
9.86
|
9.30
|
9.86
|
9.30
|
9.86
|
18,100
|
|
9/17/2024
|
+0.09 / +0.91%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
200
|
|
9/16/2024
|
+0.10 / +1.02%
|
9.84
|
9.90
|
9.84
|
9.90
|
9.87
|
9.90
|
400
|
|
9/13/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
9/12/2024
|
+0.11 / +1.14%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.65
|
9.80
|
2,100
|
|
9/11/2024
|
+0.11 / +1.15%
|
9.55
|
9.70
|
9.55
|
9.69
|
9.60
|
9.69
|
2,100
|
|
9/10/2024
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
0
|
|
9/9/2024
|
+0.09 / +0.95%
|
9.49
|
9.58
|
9.48
|
9.58
|
9.49
|
9.58
|
2,700
|
|
9/6/2024
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
0
|
|
9/5/2024
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
0
|
|
9/4/2024
|
0.00 / 0.00%
|
9.29
|
9.49
|
9.29
|
9.49
|
9.33
|
9.49
|
500
|
|
8/30/2024
|
0.00 / 0.00%
|
9.49
|
9.60
|
9.49
|
9.49
|
9.51
|
9.49
|
2,500
|
|
8/29/2024
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
0
|
|
8/28/2024
|
+0.05 / +0.53%
|
9.44
|
9.49
|
9.44
|
9.49
|
9.45
|
9.49
|
600
|
|
8/27/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.44
|
9.44
|
9.48
|
9.44
|
300
|
|
8/26/2024
|
+0.19 / +2.05%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
2,100
|
|
8/23/2024
|
+0.02 / +0.22%
|
9.23
|
9.25
|
9.23
|
9.25
|
9.25
|
9.25
|
2,000
|
|
8/22/2024
|
0.00 / 0.00%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
0
|
|
8/21/2024
|
0.00 / 0.00%
|
9.22
|
9.29
|
9.22
|
9.23
|
9.24
|
9.23
|
4,600
|
|
8/20/2024
|
-0.03 / -0.32%
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
9.23
|
600
|
|
8/19/2024
|
-0.01 / -0.11%
|
9.12
|
9.26
|
9.10
|
9.26
|
9.12
|
9.26
|
900
|
|
8/16/2024
|
+0.03 / +0.32%
|
9.12
|
9.27
|
9.12
|
9.27
|
9.15
|
9.27
|
2,100
|
|
8/15/2024
|
+0.12 / +1.32%
|
9.20
|
9.25
|
9.16
|
9.24
|
9.23
|
9.24
|
2,000
|
|
|