|
Closing price on 2/3/2020
|
|
| Open |
15.65 |
| High |
16.45 |
| Low |
15.65 |
| Volume |
4,160 |
| Split-adjusted Price |
8.83 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2020
|
-1.30 / -6.95%
|
18.50
|
18.50
|
17.40
|
17.40
|
17.65
|
8.41
|
170
|
|
|
1/6/2020
|
-0.10 / -0.53%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.10
|
9.03
|
60
|
|
|
1/3/2020
|
-0.10 / -0.53%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.18
|
9.08
|
110
|
|
|
1/2/2020
|
+1.20 / +6.78%
|
16.70
|
18.90
|
16.70
|
18.90
|
16.87
|
9.13
|
830
|
|
|
12/31/2019
|
-1.30 / -6.84%
|
19.00
|
19.30
|
17.70
|
17.70
|
18.43
|
8.55
|
470
|
|
|
12/30/2019
|
0.00 / 0.00%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.15
|
9.18
|
60
|
|
|
12/27/2019
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.18
|
10
|
|
|
12/26/2019
|
+1.10 / +6.29%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.00
|
8.99
|
90
|
|
|
12/25/2019
|
-1.00 / -5.41%
|
18.50
|
19.30
|
17.50
|
17.50
|
18.20
|
8.45
|
180
|
|
|
12/24/2019
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.18
|
8.94
|
1,100
|
|
|
12/23/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.70
|
100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.70
|
0
|
|
|
12/19/2019
|
+0.05 / +0.28%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.70
|
4,000
|
|
|
12/18/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.95
|
17.95
|
17.98
|
8.67
|
150
|
|
|
12/17/2019
|
+0.70 / +4.06%
|
17.25
|
17.95
|
17.25
|
17.95
|
17.65
|
8.67
|
510
|
|
|
12/16/2019
|
-0.75 / -4.17%
|
18.00
|
18.00
|
17.25
|
17.25
|
17.63
|
8.33
|
710
|
|
|