|
Closing price on 10/7/2024
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
6,400 |
| Split-adjusted Price |
20.15 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
+0.30 / +1.35%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.54
|
20.15
|
6,400
|
|
|
10/4/2024
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.15
|
19.88
|
7,900
|
|
|
10/3/2024
|
-0.75 / -3.28%
|
22.50
|
22.80
|
22.10
|
22.10
|
22.43
|
19.79
|
5,100
|
|
|
10/2/2024
|
+0.15 / +0.66%
|
22.50
|
22.85
|
22.40
|
22.85
|
22.47
|
20.46
|
7,600
|
|
|
10/1/2024
|
-0.25 / -1.09%
|
22.85
|
22.90
|
22.70
|
22.70
|
22.84
|
20.33
|
15,400
|
|
|
9/30/2024
|
+0.40 / +1.77%
|
22.00
|
22.95
|
22.00
|
22.95
|
22.20
|
20.55
|
12,700
|
|
|
9/27/2024
|
-0.05 / -0.22%
|
22.30
|
22.55
|
21.60
|
22.55
|
22.13
|
20.19
|
9,900
|
|
|
9/26/2024
|
+0.95 / +4.39%
|
23.00
|
23.00
|
21.70
|
22.60
|
22.38
|
20.24
|
14,800
|
|
|
9/25/2024
|
+1.40 / +6.91%
|
20.55
|
21.65
|
20.55
|
21.65
|
21.57
|
19.39
|
15,500
|
|
|
9/24/2024
|
+1.30 / +6.86%
|
19.10
|
20.25
|
19.10
|
20.25
|
20.09
|
18.13
|
11,400
|
|
|
9/23/2024
|
+0.25 / +1.34%
|
18.80
|
18.95
|
18.80
|
18.95
|
18.92
|
16.97
|
8,600
|
|
|
9/20/2024
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.67
|
16.75
|
1,500
|
|
|
9/19/2024
|
+0.20 / +1.09%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.66
|
300
|
|
|
9/18/2024
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.48
|
400
|
|
|
9/17/2024
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.35
|
18.40
|
18.40
|
16.48
|
1,600
|
|
|
9/16/2024
|
-0.20 / -1.08%
|
18.50
|
18.55
|
17.25
|
18.30
|
18.43
|
16.39
|
2,200
|
|
|
9/13/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
200
|
|
|
9/12/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
0
|
|
|
9/11/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.53
|
16.57
|
1,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.50
|
18.50
|
18.68
|
16.57
|
2,600
|
|
|
9/6/2024
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.50
|
18.50
|
18.56
|
16.57
|
700
|
|
|
9/5/2024
|
+0.15 / +0.82%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.57
|
1,100
|
|
|
9/4/2024
|
-0.05 / -0.27%
|
18.60
|
19.15
|
18.35
|
18.35
|
18.54
|
16.43
|
2,100
|
|
|
8/30/2024
|
-0.10 / -0.54%
|
19.10
|
19.10
|
18.40
|
18.40
|
18.51
|
16.48
|
700
|
|
|
8/29/2024
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.43
|
16.57
|
300
|
|
|
8/28/2024
|
+0.40 / +2.22%
|
18.30
|
18.40
|
18.10
|
18.40
|
18.29
|
16.48
|
2,800
|
|
|
8/27/2024
|
-0.55 / -2.96%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.44
|
16.12
|
2,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.50
|
18.55
|
18.54
|
16.61
|
1,400
|
|
|
8/23/2024
|
+0.25 / +1.37%
|
18.50
|
18.95
|
18.35
|
18.55
|
18.79
|
16.61
|
7,500
|
|
|