|
Closing price on 12/12/2019
|
|
| Open |
17.95 |
| High |
18.00 |
| Low |
17.95 |
| Volume |
4,340 |
| Split-adjusted Price |
9.71 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
+0.10 / +0.56%
|
17.95
|
18.00
|
17.95
|
18.00
|
17.97
|
9.71
|
4,340
|
|
|
12/11/2019
|
+0.05 / +0.28%
|
16.65
|
17.90
|
16.65
|
17.90
|
17.65
|
9.66
|
510
|
|
|
12/10/2019
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
9.63
|
0
|
|
|
12/9/2019
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
9.63
|
0
|
|
|
12/6/2019
|
-0.05 / -0.28%
|
17.70
|
17.85
|
17.70
|
17.85
|
17.78
|
9.63
|
660
|
|
|
12/5/2019
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
9.66
|
460
|
|
|
12/4/2019
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.95
|
17.95
|
17.98
|
9.68
|
3,300
|
|
|
12/3/2019
|
-0.40 / -2.17%
|
17.30
|
18.40
|
17.30
|
18.00
|
17.98
|
9.71
|
890
|
|
|
12/2/2019
|
-0.30 / -1.60%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.95
|
9.93
|
80
|
|
|
11/29/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
10.09
|
0
|
|
|
11/28/2019
|
-0.75 / -3.86%
|
18.10
|
18.90
|
18.10
|
18.70
|
18.45
|
10.09
|
390
|
|
|
11/27/2019
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
10.49
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
10.49
|
0
|
|
|
11/25/2019
|
+0.45 / +2.37%
|
17.70
|
19.45
|
17.70
|
19.45
|
17.76
|
10.49
|
5,010
|
|
|
11/22/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.05
|
10.25
|
210
|
|
|
11/21/2019
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.25
|
20
|
|
|
11/20/2019
|
+1.25 / +6.74%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.68
|
10
|
|
|
11/19/2019
|
-1.35 / -6.78%
|
18.60
|
18.60
|
18.55
|
18.55
|
18.58
|
10.01
|
3,620
|
|
|
11/18/2019
|
-0.10 / -0.50%
|
19.85
|
19.90
|
19.85
|
19.90
|
19.88
|
10.74
|
3,000
|
|
|
11/15/2019
|
+0.80 / +4.17%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.79
|
130
|
|
|
11/14/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.36
|
10
|
|
|
11/13/2019
|
+1.10 / +6.08%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.15
|
10.36
|
30
|
|
|
11/12/2019
|
-1.25 / -6.46%
|
19.35
|
19.35
|
18.10
|
18.10
|
19.35
|
9.76
|
20
|
|
|
11/11/2019
|
+1.25 / +6.91%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
10.44
|
3,640
|
|
|
11/8/2019
|
-0.80 / -4.23%
|
20.00
|
20.20
|
18.10
|
18.10
|
19.94
|
9.76
|
3,160
|
|
|
11/7/2019
|
-1.40 / -6.90%
|
20.30
|
20.30
|
18.90
|
18.90
|
19.60
|
10.20
|
40
|
|
|
11/6/2019
|
+1.30 / +6.84%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.00
|
10.95
|
1,000
|
|
|
11/5/2019
|
-1.00 / -5.00%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.85
|
10.25
|
80
|
|
|
11/4/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.79
|
0
|
|
|
11/1/2019
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.90
|
10.79
|
3,640
|
|
|