|
Closing price on 3/30/2022
|
|
| Open |
22.90 |
| High |
24.20 |
| Low |
22.80 |
| Volume |
1,600 |
| Split-adjusted Price |
15.25 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.10 / -0.44%
|
22.90
|
24.20
|
22.80
|
22.80
|
23.13
|
15.25
|
1,600
|
|
|
3/29/2022
|
+0.05 / +0.22%
|
21.80
|
24.40
|
21.75
|
22.90
|
23.03
|
15.31
|
6,600
|
|
|
3/28/2022
|
-0.25 / -1.08%
|
22.85
|
22.90
|
22.85
|
22.85
|
22.86
|
15.28
|
7,600
|
|
|
3/25/2022
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
15.45
|
3,000
|
|
|
3/24/2022
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.80
|
23.00
|
22.95
|
15.38
|
3,800
|
|
|
3/23/2022
|
+0.30 / +1.32%
|
22.10
|
22.95
|
22.10
|
22.95
|
22.95
|
15.35
|
300
|
|
|
3/22/2022
|
+0.55 / +2.49%
|
22.10
|
22.85
|
22.10
|
22.65
|
22.15
|
15.15
|
2,700
|
|
|
3/21/2022
|
-0.05 / -0.23%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
14.78
|
2,700
|
|
|
3/18/2022
|
-0.05 / -0.23%
|
22.15
|
22.15
|
22.15
|
22.15
|
22.15
|
14.81
|
100
|
|
|
3/17/2022
|
-0.20 / -0.89%
|
21.00
|
22.35
|
21.00
|
22.20
|
22.00
|
14.84
|
500
|
|
|
3/16/2022
|
+1.30 / +6.16%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.98
|
700
|
|
|
3/15/2022
|
-0.80 / -3.65%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.19
|
14.11
|
5,100
|
|
|
3/14/2022
|
-0.90 / -3.95%
|
21.80
|
22.80
|
21.80
|
21.90
|
22.10
|
14.64
|
9,900
|
|
|
3/11/2022
|
+0.90 / +4.11%
|
21.90
|
22.80
|
21.90
|
22.80
|
22.31
|
15.25
|
7,600
|
|
|
3/10/2022
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
14.64
|
200
|
|
|
3/9/2022
|
-0.90 / -3.96%
|
23.20
|
23.20
|
21.20
|
21.80
|
22.91
|
14.58
|
14,400
|
|
|
3/8/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.18
|
0
|
|
|
3/7/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
15.18
|
0
|
|
|
3/4/2022
|
-0.10 / -0.44%
|
21.35
|
22.80
|
21.30
|
22.70
|
22.04
|
15.18
|
7,700
|
|
|
3/3/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.25
|
0
|
|
|
3/2/2022
|
0.00 / 0.00%
|
22.75
|
22.80
|
21.60
|
22.80
|
22.73
|
15.25
|
2,200
|
|
|
3/1/2022
|
+0.80 / +3.64%
|
20.60
|
23.00
|
20.60
|
22.80
|
22.65
|
15.25
|
2,000
|
|
|
2/28/2022
|
+0.10 / +0.46%
|
23.30
|
23.30
|
21.90
|
22.00
|
22.03
|
14.71
|
2,300
|
|
|
2/25/2022
|
-1.10 / -4.78%
|
21.50
|
23.60
|
21.50
|
21.90
|
21.79
|
14.64
|
4,800
|
|
|
2/24/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.38
|
0
|
|
|
2/23/2022
|
+0.10 / +0.44%
|
22.85
|
23.00
|
21.45
|
23.00
|
22.54
|
15.38
|
400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.31
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.31
|
0
|
|
|
2/18/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.31
|
0
|
|
|
2/17/2022
|
+1.15 / +5.29%
|
21.25
|
23.20
|
21.25
|
22.90
|
22.51
|
15.31
|
1,500
|
|
|