|
Closing price on 2/23/2021
|
|
| Open |
17.00 |
| High |
17.85 |
| Low |
17.00 |
| Volume |
1,100 |
| Split-adjusted Price |
11.94 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+0.65 / +3.78%
|
17.00
|
17.85
|
17.00
|
17.85
|
17.08
|
11.94
|
1,100
|
|
|
2/22/2021
|
-0.65 / -3.64%
|
17.10
|
17.90
|
17.10
|
17.20
|
17.73
|
11.50
|
1,200
|
|
|
2/19/2021
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
11.94
|
0
|
|
|
2/18/2021
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.80
|
17.85
|
17.88
|
11.94
|
3,200
|
|
|
2/17/2021
|
+0.30 / +1.70%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.13
|
11.97
|
4,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.77
|
100
|
|
|
2/8/2021
|
-1.30 / -6.88%
|
18.90
|
18.90
|
17.60
|
17.60
|
17.69
|
11.77
|
1,400
|
|
|
2/5/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
12.64
|
0
|
|
|
2/4/2021
|
+0.50 / +2.72%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.97
|
12.64
|
5,100
|
|
|
2/3/2021
|
+0.60 / +3.37%
|
17.70
|
18.55
|
16.60
|
18.40
|
16.75
|
12.30
|
7,900
|
|
|
2/2/2021
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.90
|
100
|
|
|
2/1/2021
|
+0.05 / +0.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.37
|
1,200
|
|
|
1/29/2021
|
+0.65 / +3.99%
|
15.20
|
16.95
|
15.20
|
16.95
|
15.26
|
11.33
|
3,000
|
|
|
1/28/2021
|
-1.20 / -6.86%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
10.90
|
36,500
|
|
|
1/27/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.58
|
11.70
|
1,900
|
|
|
1/26/2021
|
-1.00 / -5.41%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.58
|
11.70
|
600
|
|
|
1/25/2021
|
+0.80 / +4.52%
|
17.00
|
18.80
|
16.50
|
18.50
|
16.72
|
12.37
|
13,000
|
|
|
1/22/2021
|
-1.30 / -6.84%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.93
|
11.84
|
1,300
|
|
|
1/21/2021
|
+0.30 / +1.60%
|
18.50
|
19.00
|
18.20
|
19.00
|
18.49
|
12.71
|
800
|
|
|
1/20/2021
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.60
|
18.70
|
18.75
|
12.50
|
4,500
|
|
|
1/19/2021
|
-1.10 / -5.53%
|
19.50
|
19.60
|
18.80
|
18.80
|
19.04
|
12.57
|
12,900
|
|
|
1/18/2021
|
+0.90 / +4.74%
|
20.30
|
20.30
|
19.90
|
19.90
|
20.20
|
13.31
|
26,100
|
|
|
1/15/2021
|
+0.85 / +4.68%
|
18.80
|
19.00
|
18.00
|
19.00
|
18.44
|
12.71
|
30,900
|
|
|
1/14/2021
|
+1.15 / +6.76%
|
18.00
|
18.15
|
17.00
|
18.15
|
17.50
|
12.14
|
17,400
|
|
|
1/13/2021
|
+1.00 / +6.25%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.48
|
11.37
|
14,600
|
|
|
1/12/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.03
|
10.70
|
2,500
|
|
|
1/11/2021
|
-0.40 / -2.44%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.80
|
10.70
|
4,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.97
|
1,700
|
|
|
1/7/2021
|
+0.80 / +5.13%
|
16.50
|
16.50
|
14.60
|
16.40
|
16.31
|
10.97
|
3,700
|
|
|
1/6/2021
|
-0.80 / -4.88%
|
16.40
|
16.40
|
15.60
|
15.60
|
15.67
|
10.43
|
1,200
|
|
|