|
Closing price on 1/25/2024
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.45 |
| Volume |
840,000 |
| Split-adjusted Price |
8.76 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
0.00 / 0.00%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
8.76
|
840,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.05
|
12.45
|
12.16
|
8.76
|
500
|
|
|
1/23/2024
|
+0.10 / +0.81%
|
12.05
|
12.45
|
12.05
|
12.45
|
12.25
|
8.76
|
200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.34
|
8.69
|
900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
8.69
|
0
|
|
|
1/18/2024
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
8.69
|
500
|
|
|
1/17/2024
|
+0.35 / +2.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.72
|
100
|
|
|
1/16/2024
|
-0.25 / -2.03%
|
12.05
|
12.45
|
12.05
|
12.05
|
12.18
|
8.48
|
300
|
|
|
1/15/2024
|
+0.25 / +2.07%
|
12.25
|
12.30
|
12.25
|
12.30
|
12.29
|
8.65
|
1,500
|
|
|
1/12/2024
|
+0.05 / +0.42%
|
12.00
|
12.35
|
12.00
|
12.05
|
12.08
|
8.48
|
1,300
|
|
|
1/11/2024
|
-0.10 / -0.83%
|
12.40
|
12.50
|
11.95
|
12.00
|
12.48
|
8.44
|
10,800
|
|
|
1/10/2024
|
-0.40 / -3.20%
|
12.05
|
12.55
|
12.05
|
12.10
|
12.40
|
8.51
|
7,900
|
|
|
1/9/2024
|
+0.35 / +2.88%
|
11.90
|
12.60
|
11.90
|
12.50
|
12.38
|
8.79
|
400
|
|
|
1/8/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.15
|
12.15
|
8.55
|
17,100
|
|
|
1/5/2024
|
-0.60 / -4.71%
|
12.70
|
12.75
|
12.10
|
12.15
|
12.41
|
8.55
|
14,300
|
|
|
1/4/2024
|
-0.05 / -0.39%
|
12.40
|
12.75
|
12.05
|
12.75
|
12.40
|
8.97
|
300
|
|
|
1/3/2024
|
+0.10 / +0.79%
|
12.65
|
12.95
|
12.65
|
12.80
|
12.70
|
9.00
|
2,400
|
|
|
1/2/2024
|
+0.15 / +1.20%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.93
|
100
|
|
|
12/29/2023
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.55
|
12.55
|
12.58
|
8.83
|
400
|
|
|
12/28/2023
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.38
|
8.79
|
400
|
|
|
12/27/2023
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.14
|
8.58
|
5,200
|
|
|
12/26/2023
|
-0.05 / -0.40%
|
12.80
|
12.80
|
12.00
|
12.50
|
12.57
|
8.79
|
2,300
|
|
|
12/25/2023
|
+0.80 / +6.81%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.08
|
8.83
|
2,800
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.75
|
11.75
|
12.03
|
8.26
|
4,500
|
|
|
12/21/2023
|
-0.45 / -3.69%
|
11.55
|
12.10
|
11.55
|
11.75
|
11.75
|
8.26
|
3,800
|
|
|
12/20/2023
|
-0.20 / -1.61%
|
12.30
|
12.35
|
11.65
|
12.20
|
11.94
|
8.58
|
2,300
|
|
|
12/19/2023
|
+0.60 / +5.08%
|
11.80
|
12.45
|
11.80
|
12.40
|
12.11
|
8.72
|
1,100
|
|
|
12/18/2023
|
-0.45 / -3.67%
|
11.70
|
12.55
|
11.70
|
11.80
|
12.02
|
8.30
|
300
|
|
|
12/15/2023
|
-0.50 / -3.92%
|
12.20
|
12.65
|
12.20
|
12.25
|
12.24
|
8.62
|
10,100
|
|
|
12/14/2023
|
-0.20 / -1.54%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.65
|
8.97
|
3,400
|
|
|