|
Closing price on 12/10/2020
|
|
| Open |
16.00 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
1,020 |
| Split-adjusted Price |
10.30 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
0.00 / 0.00%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.02
|
10.30
|
1,020
|
|
|
12/9/2020
|
+0.20 / +1.18%
|
16.55
|
17.20
|
16.55
|
17.20
|
16.77
|
10.30
|
1,500
|
|
|
12/8/2020
|
+0.45 / +2.72%
|
17.70
|
17.70
|
16.50
|
17.00
|
17.42
|
10.18
|
5,810
|
|
|
12/7/2020
|
+1.05 / +6.77%
|
16.00
|
16.55
|
16.00
|
16.55
|
16.08
|
9.91
|
15,540
|
|
|
12/4/2020
|
+0.50 / +3.33%
|
14.85
|
15.50
|
14.85
|
15.50
|
15.48
|
9.28
|
310
|
|
|
12/3/2020
|
-0.55 / -3.54%
|
16.60
|
16.60
|
15.00
|
15.00
|
15.65
|
8.98
|
300
|
|
|
12/2/2020
|
-0.45 / -2.81%
|
16.70
|
16.70
|
15.55
|
15.55
|
15.87
|
9.31
|
580
|
|
|
12/1/2020
|
+0.50 / +3.23%
|
15.50
|
16.50
|
15.50
|
16.00
|
15.60
|
9.58
|
11,840
|
|
|
11/30/2020
|
+0.30 / +1.97%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.52
|
9.28
|
1,540
|
|
|
11/27/2020
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.40
|
15.20
|
14.62
|
9.10
|
1,870
|
|
|
11/26/2020
|
-0.10 / -0.67%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.97
|
8.92
|
2,050
|
|
|
11/25/2020
|
+0.55 / +3.81%
|
14.85
|
15.00
|
14.85
|
15.00
|
14.88
|
8.98
|
5,120
|
|
|
11/24/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.37
|
8.65
|
2,950
|
|
|
11/23/2020
|
+0.35 / +2.48%
|
14.40
|
14.45
|
13.20
|
14.45
|
14.40
|
8.65
|
1,470
|
|
|
11/20/2020
|
-0.30 / -2.08%
|
14.95
|
14.95
|
14.10
|
14.10
|
14.38
|
8.44
|
3,480
|
|
|
11/19/2020
|
-1.00 / -6.49%
|
15.40
|
15.40
|
14.40
|
14.40
|
15.21
|
8.62
|
70
|
|
|
11/18/2020
|
+0.40 / +2.67%
|
15.40
|
15.40
|
14.15
|
15.40
|
14.30
|
9.22
|
1,620
|
|
|
11/17/2020
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.01
|
8.98
|
1,720
|
|
|
11/16/2020
|
-0.10 / -0.65%
|
15.25
|
15.25
|
14.30
|
15.20
|
14.41
|
9.10
|
4,560
|
|
|
11/13/2020
|
-0.10 / -0.65%
|
15.35
|
15.35
|
15.30
|
15.30
|
15.32
|
9.16
|
140
|
|
|
11/12/2020
|
-0.50 / -3.14%
|
14.80
|
15.40
|
14.80
|
15.40
|
14.80
|
9.22
|
2,680
|
|
|
11/11/2020
|
+0.90 / +6.00%
|
15.90
|
15.90
|
14.00
|
15.90
|
15.00
|
9.52
|
210
|
|
|
11/10/2020
|
-0.20 / -1.32%
|
15.20
|
16.20
|
15.00
|
15.00
|
15.28
|
8.98
|
80
|
|
|
11/9/2020
|
0.00 / 0.00%
|
16.10
|
16.10
|
14.15
|
15.20
|
14.37
|
9.10
|
3,560
|
|
|
11/6/2020
|
-1.10 / -6.75%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.85
|
9.10
|
1,830
|
|
|
11/5/2020
|
+1.00 / +6.54%
|
15.30
|
16.35
|
15.25
|
16.30
|
15.84
|
9.76
|
4,630
|
|
|
11/4/2020
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.16
|
2,010
|
|
|
11/3/2020
|
-0.20 / -1.38%
|
13.55
|
14.30
|
13.55
|
14.30
|
13.74
|
8.56
|
5,900
|
|
|
11/2/2020
|
-0.95 / -6.15%
|
14.40
|
16.15
|
14.40
|
14.50
|
14.46
|
8.68
|
2,090
|
|
|
10/30/2020
|
-1.15 / -6.93%
|
15.45
|
16.80
|
15.45
|
15.45
|
15.46
|
9.25
|
1,900
|
|
|