|
Closing price on 1/6/2023
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
15.15 |
| Volume |
3,100 |
| Split-adjusted Price |
11.16 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.15
|
16.80
|
15.38
|
11.16
|
3,100
|
|
|
1/5/2023
|
-0.95 / -5.60%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.14
|
10.63
|
700
|
|
|
1/4/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
11.26
|
0
|
|
|
1/3/2023
|
+0.95 / +5.94%
|
16.50
|
16.95
|
16.50
|
16.95
|
16.93
|
11.26
|
2,200
|
|
|
12/30/2022
|
+0.80 / +5.26%
|
15.60
|
16.25
|
15.60
|
16.00
|
15.92
|
10.63
|
900
|
|
|
12/29/2022
|
-1.00 / -6.17%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.21
|
10.10
|
3,000
|
|
|
12/28/2022
|
-1.20 / -6.90%
|
16.50
|
16.95
|
16.20
|
16.20
|
16.51
|
10.76
|
1,200
|
|
|
12/27/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.56
|
0
|
|
|
12/26/2022
|
+0.85 / +5.14%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.62
|
11.56
|
2,300
|
|
|
12/23/2022
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
10.99
|
300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.03
|
0
|
|
|
12/21/2022
|
-0.20 / -1.19%
|
16.05
|
16.80
|
16.05
|
16.60
|
16.48
|
11.03
|
1,900
|
|
|
12/20/2022
|
-0.60 / -3.45%
|
17.35
|
17.35
|
16.80
|
16.80
|
17.14
|
11.16
|
3,500
|
|
|
12/19/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.56
|
0
|
|
|
12/16/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.56
|
0
|
|
|
12/15/2022
|
+0.80 / +4.82%
|
15.45
|
17.70
|
15.45
|
17.40
|
15.67
|
11.56
|
3,000
|
|
|
12/14/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
11.03
|
400
|
|
|
12/13/2022
|
-1.05 / -5.95%
|
17.65
|
17.65
|
16.60
|
16.60
|
17.13
|
11.03
|
2,000
|
|
|
12/12/2022
|
+0.65 / +3.82%
|
15.85
|
17.70
|
15.85
|
17.65
|
16.18
|
11.72
|
1,100
|
|
|
12/9/2022
|
-0.85 / -4.76%
|
16.65
|
17.75
|
16.65
|
17.00
|
16.92
|
11.29
|
17,300
|
|
|
12/8/2022
|
+0.85 / +5.00%
|
17.00
|
17.95
|
17.00
|
17.85
|
17.57
|
11.86
|
2,500
|
|
|
12/7/2022
|
+1.10 / +6.92%
|
14.95
|
17.00
|
14.95
|
17.00
|
15.66
|
11.29
|
1,500
|
|
|
12/6/2022
|
+0.95 / +6.35%
|
14.95
|
15.90
|
14.00
|
15.90
|
14.64
|
10.56
|
18,300
|
|
|
12/5/2022
|
-1.00 / -6.27%
|
15.90
|
16.00
|
14.85
|
14.95
|
15.02
|
9.93
|
2,300
|
|
|
12/2/2022
|
+0.95 / +6.33%
|
15.95
|
16.05
|
15.00
|
15.95
|
15.21
|
10.60
|
3,900
|
|
|
12/1/2022
|
-0.95 / -5.96%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.96
|
9.96
|
400
|
|
|
11/30/2022
|
+0.95 / +6.33%
|
15.00
|
15.95
|
15.00
|
15.95
|
15.88
|
10.60
|
1,400
|
|
|
11/29/2022
|
+0.60 / +4.17%
|
15.00
|
15.00
|
13.45
|
15.00
|
14.43
|
9.96
|
1,900
|
|
|
11/28/2022
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
9.57
|
300
|
|
|
11/25/2022
|
-0.80 / -5.59%
|
13.35
|
15.30
|
13.35
|
13.50
|
13.56
|
8.97
|
1,000
|
|
|