|
Closing price on 9/28/2021
|
|
| Open |
15.00 |
| High |
15.70 |
| Low |
14.60 |
| Volume |
14,600 |
| Split-adjusted Price |
12.55 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.40 / +2.61%
|
15.00
|
15.70
|
14.60
|
15.70
|
14.93
|
12.55
|
14,600
|
|
|
9/27/2021
|
-0.50 / -3.16%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.50
|
12.23
|
4,000
|
|
|
9/24/2021
|
-0.35 / -2.17%
|
15.80
|
15.80
|
15.75
|
15.80
|
15.78
|
12.63
|
500
|
|
|
9/23/2021
|
+0.20 / +1.25%
|
16.00
|
16.15
|
15.80
|
16.15
|
15.98
|
12.91
|
10,200
|
|
|
9/22/2021
|
+0.45 / +2.90%
|
16.00
|
16.05
|
15.60
|
15.95
|
15.82
|
12.75
|
14,600
|
|
|
9/21/2021
|
-0.30 / -1.90%
|
15.50
|
15.60
|
15.35
|
15.50
|
15.49
|
12.39
|
31,400
|
|
|
9/20/2021
|
-0.25 / -1.56%
|
16.75
|
16.75
|
15.80
|
15.80
|
15.88
|
12.63
|
5,100
|
|
|
9/17/2021
|
-0.25 / -1.53%
|
16.10
|
16.10
|
16.00
|
16.05
|
16.00
|
12.83
|
3,700
|
|
|
9/16/2021
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.09
|
13.03
|
1,800
|
|
|
9/15/2021
|
+0.20 / +1.25%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.14
|
12.99
|
5,700
|
|
|
9/14/2021
|
-0.15 / -0.93%
|
16.00
|
16.30
|
16.00
|
16.05
|
16.05
|
12.83
|
3,800
|
|
|
9/13/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.40
|
12.95
|
1,700
|
|
|
9/10/2021
|
+0.40 / +2.52%
|
16.10
|
16.35
|
16.05
|
16.30
|
16.23
|
13.03
|
13,000
|
|
|
9/9/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.82
|
12.71
|
9,100
|
|
|
9/8/2021
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.65
|
15.90
|
15.81
|
12.71
|
4,300
|
|
|
9/7/2021
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.70
|
15.80
|
15.70
|
12.63
|
5,800
|
|
|
9/6/2021
|
+0.35 / +2.26%
|
15.40
|
15.85
|
15.40
|
15.85
|
15.68
|
12.67
|
28,500
|
|
|
9/1/2021
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.28
|
12.39
|
5,300
|
|
|
8/31/2021
|
+0.15 / +0.97%
|
15.20
|
15.65
|
15.20
|
15.65
|
15.65
|
12.51
|
500
|
|
|
8/30/2021
|
+0.30 / +1.97%
|
16.15
|
16.15
|
15.20
|
15.50
|
15.62
|
12.39
|
10,500
|
|
|
8/27/2021
|
+0.50 / +3.40%
|
15.35
|
15.35
|
14.80
|
15.20
|
14.82
|
12.15
|
85,300
|
|
|
8/26/2021
|
-0.05 / -0.34%
|
15.55
|
15.55
|
14.70
|
14.70
|
15.25
|
11.75
|
4,200
|
|
|
8/25/2021
|
+0.15 / +1.03%
|
14.60
|
14.95
|
14.45
|
14.75
|
14.63
|
11.79
|
4,100
|
|
|
8/24/2021
|
-0.35 / -2.34%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.67
|
8,700
|
|
|
8/23/2021
|
-0.15 / -0.99%
|
15.10
|
15.15
|
14.95
|
14.95
|
15.00
|
11.95
|
11,800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.22
|
12.07
|
13,800
|
|
|
8/19/2021
|
-0.60 / -3.82%
|
15.00
|
15.55
|
15.00
|
15.10
|
15.11
|
12.07
|
8,800
|
|
|
8/18/2021
|
-0.05 / -0.32%
|
14.90
|
16.25
|
14.90
|
15.70
|
15.53
|
12.55
|
6,300
|
|
|
8/17/2021
|
-0.20 / -1.25%
|
15.10
|
15.80
|
15.10
|
15.75
|
15.36
|
12.59
|
18,100
|
|
|
8/16/2021
|
-1.10 / -6.45%
|
15.90
|
16.70
|
15.90
|
15.95
|
15.98
|
12.75
|
103,600
|
|
|