|
Closing price on 11/1/2024
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.65 |
| Volume |
16,200 |
| Split-adjusted Price |
25.66 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
-0.75 / -2.55%
|
29.50
|
29.50
|
28.65
|
28.65
|
28.77
|
25.66
|
16,200
|
|
|
10/31/2024
|
-0.60 / -2.00%
|
29.95
|
29.95
|
28.50
|
29.40
|
29.20
|
26.33
|
14,600
|
|
|
10/30/2024
|
+0.65 / +2.21%
|
29.40
|
30.10
|
28.80
|
30.00
|
29.37
|
26.87
|
5,100
|
|
|
10/29/2024
|
+1.85 / +6.73%
|
27.90
|
29.40
|
27.60
|
29.35
|
28.79
|
26.28
|
23,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.41
|
24.63
|
6,200
|
|
|
10/25/2024
|
-0.30 / -1.08%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.41
|
24.63
|
8,100
|
|
|
10/24/2024
|
+0.30 / +1.09%
|
27.25
|
27.95
|
27.15
|
27.80
|
27.50
|
24.90
|
6,100
|
|
|
10/23/2024
|
-0.25 / -0.90%
|
28.50
|
28.50
|
27.30
|
27.50
|
27.82
|
24.63
|
26,500
|
|
|
10/22/2024
|
+1.00 / +3.74%
|
26.75
|
27.95
|
26.70
|
27.75
|
26.81
|
24.85
|
12,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
26.75
|
26.75
|
26.05
|
26.75
|
26.62
|
23.96
|
24,600
|
|
|
10/18/2024
|
-1.55 / -5.48%
|
28.30
|
28.30
|
26.75
|
26.75
|
27.41
|
23.96
|
15,000
|
|
|
10/17/2024
|
+0.60 / +2.17%
|
29.60
|
29.60
|
28.00
|
28.30
|
28.77
|
25.34
|
32,100
|
|
|
10/16/2024
|
+1.80 / +6.95%
|
27.70
|
27.70
|
27.00
|
27.70
|
27.69
|
24.81
|
117,300
|
|
|
10/15/2024
|
+1.65 / +6.80%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.19
|
20,100
|
|
|
10/14/2024
|
+1.55 / +6.83%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
21.72
|
21,500
|
|
|
10/11/2024
|
+0.60 / +2.71%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.77
|
20.33
|
4,400
|
|
|
10/10/2024
|
+0.50 / +2.31%
|
21.65
|
22.80
|
21.65
|
22.10
|
22.32
|
19.79
|
2,000
|
|
|
10/9/2024
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.60
|
21.60
|
21.63
|
19.34
|
5,700
|
|
|
10/8/2024
|
-0.90 / -4.00%
|
22.20
|
22.50
|
21.60
|
21.60
|
21.89
|
19.34
|
22,400
|
|
|
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
|
|
|