|
Closing price on 1/5/2024
|
|
| Open |
12.70 |
| High |
12.75 |
| Low |
12.10 |
| Volume |
14,300 |
| Split-adjusted Price |
8.55 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2023
|
-0.05 / -0.38%
|
13.10
|
13.10
|
12.60
|
12.95
|
12.77
|
9.11
|
800
|
|
|
12/12/2023
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.87
|
9.14
|
1,000
|
|
|
12/11/2023
|
+0.05 / +0.39%
|
12.60
|
13.00
|
12.60
|
12.95
|
12.85
|
9.11
|
300
|
|
|
12/8/2023
|
+0.15 / +1.18%
|
12.50
|
13.15
|
12.50
|
12.90
|
12.64
|
9.07
|
2,100
|
|
|
12/7/2023
|
-0.85 / -6.25%
|
12.75
|
12.90
|
12.65
|
12.75
|
12.85
|
8.97
|
10,700
|
|
|
12/6/2023
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.55
|
13.60
|
13.59
|
9.57
|
700
|
|
|
12/5/2023
|
-0.20 / -1.48%
|
13.05
|
13.30
|
12.70
|
13.30
|
13.01
|
9.35
|
600
|
|
|
12/4/2023
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
9.50
|
200
|
|
|
12/1/2023
|
+0.25 / +1.88%
|
13.60
|
13.60
|
13.55
|
13.55
|
13.57
|
9.53
|
300
|
|
|
11/30/2023
|
+0.70 / +5.56%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.14
|
9.35
|
1,500
|
|
|
11/29/2023
|
-0.80 / -5.97%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.67
|
8.86
|
9,600
|
|
|
11/28/2023
|
-0.30 / -2.19%
|
12.80
|
13.40
|
12.75
|
13.40
|
12.96
|
9.43
|
600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.64
|
0
|
|
|
11/24/2023
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.64
|
100
|
|
|