|
Closing price on 2/7/2023
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
3,900 |
| Split-adjusted Price |
11.62 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.60
|
17.50
|
16.92
|
11.62
|
3,900
|
|
|
2/6/2023
|
+0.65 / +4.08%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
11.03
|
900
|
|
|
2/3/2023
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10.60
|
0
|
|
|
2/2/2023
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10.60
|
0
|
|
|
2/1/2023
|
-0.50 / -3.04%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10.60
|
100
|
|
|
1/31/2023
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
10.93
|
0
|
|
|
1/30/2023
|
+1.05 / +6.82%
|
16.35
|
16.45
|
16.35
|
16.45
|
16.40
|
10.93
|
1,300
|
|
|
1/27/2023
|
-1.10 / -6.67%
|
15.45
|
15.45
|
15.40
|
15.40
|
15.41
|
10.23
|
1,000
|
|
|
1/19/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
0
|
|
|
1/18/2023
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.96
|
100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.56
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.56
|
0
|
|
|
1/13/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.56
|
0
|
|
|
1/12/2023
|
-1.10 / -6.47%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.93
|
10.56
|
2,300
|
|
|
1/11/2023
|
+0.45 / +2.72%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.29
|
200
|
|
|
1/10/2023
|
-1.20 / -6.76%
|
16.55
|
17.65
|
16.55
|
16.55
|
16.94
|
10.99
|
6,000
|
|
|
1/9/2023
|
+0.95 / +5.65%
|
16.20
|
17.75
|
16.20
|
17.75
|
16.98
|
11.79
|
200
|
|
|
1/6/2023
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.15
|
16.80
|
15.38
|
11.16
|
3,100
|
|
|
1/5/2023
|
-0.95 / -5.60%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.14
|
10.63
|
700
|
|
|
1/4/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
11.26
|
0
|
|
|
1/3/2023
|
+0.95 / +5.94%
|
16.50
|
16.95
|
16.50
|
16.95
|
16.93
|
11.26
|
2,200
|
|
|
12/30/2022
|
+0.80 / +5.26%
|
15.60
|
16.25
|
15.60
|
16.00
|
15.92
|
10.63
|
900
|
|
|
12/29/2022
|
-1.00 / -6.17%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.21
|
10.10
|
3,000
|
|
|
12/28/2022
|
-1.20 / -6.90%
|
16.50
|
16.95
|
16.20
|
16.20
|
16.51
|
10.76
|
1,200
|
|
|
12/27/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.56
|
0
|
|
|
12/26/2022
|
+0.85 / +5.14%
|
16.50
|
17.40
|
16.50
|
17.40
|
16.62
|
11.56
|
2,300
|
|
|
12/23/2022
|
-0.05 / -0.30%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
10.99
|
300
|
|
|
12/22/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
11.03
|
0
|
|
|
12/21/2022
|
-0.20 / -1.19%
|
16.05
|
16.80
|
16.05
|
16.60
|
16.48
|
11.03
|
1,900
|
|
|
12/20/2022
|
-0.60 / -3.45%
|
17.35
|
17.35
|
16.80
|
16.80
|
17.14
|
11.16
|
3,500
|
|
|