|
Closing price on 9/8/2021
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.65 |
| Volume |
4,300 |
| Split-adjusted Price |
12.71 |
|
|
HTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
+0.95 / +5.90%
|
16.80
|
17.05
|
16.50
|
17.05
|
16.87
|
13.63
|
20,100
|
|
|
8/12/2021
|
+0.70 / +4.55%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.04
|
12.87
|
19,200
|
|
|
8/11/2021
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.19
|
12.31
|
175,000
|
|
|
8/10/2021
|
+0.10 / +0.70%
|
14.45
|
14.45
|
14.30
|
14.40
|
14.30
|
11.51
|
2,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.40
|
11.43
|
1,100
|
|
|
8/6/2021
|
+0.10 / +0.70%
|
14.10
|
14.35
|
14.10
|
14.30
|
14.35
|
11.43
|
1,100
|
|
|
8/5/2021
|
+0.20 / +1.43%
|
14.45
|
14.45
|
14.00
|
14.20
|
14.32
|
11.35
|
4,400
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
11.19
|
800
|
|
|
8/3/2021
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
11.19
|
10,000
|
|
|
8/2/2021
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.11
|
100
|
|
|
7/30/2021
|
-0.20 / -1.46%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.40
|
10.79
|
4,700
|
|
|
7/29/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.95
|
0
|
|
|
7/28/2021
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
10.95
|
1,100
|
|
|
7/27/2021
|
+0.55 / +4.12%
|
13.40
|
13.95
|
13.40
|
13.90
|
13.93
|
11.11
|
5,600
|
|
|