|
Closing price on 2/25/2020
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.95 |
| Volume |
2,100 |
| Split-adjusted Price |
8.05 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
-1.00 / -6.25%
|
15.00
|
15.10
|
14.95
|
15.00
|
15.01
|
8.05
|
2,100
|
|
|
2/24/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.59
|
10
|
|
|
2/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.59
|
0
|
|
|
2/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.59
|
200
|
|
|
2/19/2020
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
8.59
|
790
|
|
|
2/18/2020
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.00
|
16.00
|
16.49
|
8.59
|
970
|
|
|
2/17/2020
|
-0.90 / -5.33%
|
15.75
|
16.00
|
15.75
|
16.00
|
15.88
|
8.59
|
350
|
|
|
2/14/2020
|
+0.60 / +3.68%
|
15.50
|
16.90
|
15.50
|
16.90
|
16.20
|
9.07
|
200
|
|
|
2/13/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.75
|
0
|
|
|
2/12/2020
|
-0.05 / -0.31%
|
15.35
|
16.30
|
15.25
|
16.30
|
15.80
|
8.75
|
680
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
8.78
|
0
|
|
|
2/10/2020
|
+1.05 / +6.86%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
8.78
|
10
|
|
|
2/7/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.21
|
510
|
|
|
2/6/2020
|
-0.20 / -1.29%
|
14.70
|
16.00
|
14.70
|
15.30
|
15.38
|
8.21
|
520
|
|
|
2/5/2020
|
-0.95 / -5.78%
|
15.50
|
16.60
|
15.50
|
15.50
|
15.78
|
8.32
|
50
|
|
|
2/4/2020
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
8.83
|
20
|
|
|
2/3/2020
|
+0.80 / +5.11%
|
15.65
|
16.45
|
15.65
|
16.45
|
16.05
|
8.83
|
4,160
|
|
|
1/31/2020
|
-1.15 / -6.85%
|
16.80
|
17.95
|
15.65
|
15.65
|
16.41
|
8.40
|
2,560
|
|
|
1/30/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.75
|
16.80
|
16.46
|
9.02
|
790
|
|
|
1/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
9.02
|
110
|
|
|
1/21/2020
|
-3.20 / -16.00%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.95
|
9.02
|
780
|
|
|
1/20/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.05
|
9.66
|
5,560
|
|
|
1/17/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.90
|
20.00
|
20.13
|
9.66
|
4,670
|
|
|
1/16/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
20.00
|
9.66
|
1,000
|
|
|
1/15/2020
|
+0.60 / +3.09%
|
19.55
|
20.00
|
19.40
|
20.00
|
19.57
|
9.66
|
12,010
|
|
|
1/14/2020
|
+1.20 / +6.59%
|
18.20
|
19.40
|
18.20
|
19.40
|
18.33
|
9.37
|
4,910
|
|
|
1/13/2020
|
-0.40 / -2.15%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.25
|
8.79
|
5,340
|
|
|
1/10/2020
|
+0.60 / +3.33%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.10
|
8.99
|
1,160
|
|
|
1/9/2020
|
-0.40 / -2.17%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.95
|
8.70
|
100
|
|
|
1/8/2020
|
+1.00 / +5.75%
|
16.40
|
18.40
|
16.40
|
18.40
|
17.40
|
8.89
|
70
|
|
|