|
Closing price on 5/19/2022
|
|
| Open |
19.35 |
| High |
20.85 |
| Low |
19.35 |
| Volume |
1,800 |
| Split-adjusted Price |
13.94 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
+0.15 / +0.72%
|
19.35
|
20.85
|
19.35
|
20.85
|
20.44
|
13.94
|
1,800
|
|
|
5/18/2022
|
+0.25 / +1.22%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.84
|
100
|
|
|
5/17/2022
|
-0.20 / -0.97%
|
19.30
|
20.45
|
19.30
|
20.45
|
19.88
|
13.67
|
200
|
|
|
5/16/2022
|
+0.65 / +3.25%
|
19.50
|
20.65
|
19.50
|
20.65
|
20.08
|
13.81
|
200
|
|
|
5/13/2022
|
-1.30 / -6.10%
|
20.10
|
21.15
|
19.85
|
20.00
|
20.07
|
13.37
|
8,000
|
|
|
5/12/2022
|
+0.55 / +2.65%
|
19.80
|
21.75
|
19.55
|
21.30
|
20.16
|
14.24
|
4,500
|
|
|
5/11/2022
|
+0.65 / +3.23%
|
20.75
|
20.75
|
20.75
|
20.75
|
20.75
|
13.88
|
100
|
|
|
5/10/2022
|
-0.90 / -4.29%
|
19.95
|
20.45
|
19.95
|
20.10
|
20.07
|
13.44
|
1,000
|
|
|
5/9/2022
|
-1.00 / -4.55%
|
20.50
|
22.20
|
20.50
|
21.00
|
21.10
|
14.04
|
1,900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.71
|
0
|
|
|
5/5/2022
|
+0.50 / +2.33%
|
20.15
|
22.30
|
20.00
|
22.00
|
20.40
|
14.71
|
17,100
|
|
|
5/4/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.38
|
200
|
|
|
4/29/2022
|
-0.20 / -0.92%
|
21.20
|
22.35
|
21.20
|
21.50
|
21.54
|
14.38
|
700
|
|
|
4/28/2022
|
-0.30 / -1.36%
|
20.70
|
22.00
|
20.70
|
21.70
|
21.73
|
14.51
|
600
|
|
|
4/27/2022
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.71
|
1,300
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.31
|
14.04
|
6,300
|
|
|
4/25/2022
|
-1.00 / -4.55%
|
22.00
|
22.00
|
20.70
|
21.00
|
21.14
|
14.04
|
3,400
|
|
|
4/22/2022
|
+0.85 / +4.02%
|
22.50
|
22.50
|
21.20
|
22.00
|
21.25
|
14.71
|
800
|
|
|
4/21/2022
|
-1.10 / -4.94%
|
21.80
|
21.80
|
21.10
|
21.15
|
21.64
|
14.14
|
7,200
|
|
|
4/20/2022
|
0.00 / 0.00%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
14.88
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
22.25
|
22.80
|
22.25
|
22.25
|
22.47
|
14.88
|
4,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
21.85
|
23.00
|
21.85
|
22.25
|
22.19
|
14.88
|
1,800
|
|
|
4/15/2022
|
-0.85 / -3.68%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
14.88
|
100
|
|
|
4/14/2022
|
-0.35 / -1.49%
|
21.90
|
23.50
|
21.90
|
23.10
|
23.16
|
15.45
|
7,900
|
|
|
4/13/2022
|
-0.30 / -1.26%
|
22.20
|
23.60
|
22.10
|
23.45
|
22.18
|
15.68
|
11,400
|
|
|
4/12/2022
|
+1.55 / +6.98%
|
22.00
|
23.75
|
21.40
|
23.75
|
22.50
|
15.88
|
800
|
|
|
4/8/2022
|
-0.80 / -3.48%
|
22.85
|
23.50
|
22.20
|
22.20
|
22.85
|
14.84
|
300
|
|
|
4/7/2022
|
-0.40 / -1.71%
|
22.00
|
23.50
|
22.00
|
23.00
|
23.26
|
15.38
|
18,700
|
|
|
4/6/2022
|
0.00 / 0.00%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.60
|
15.65
|
800
|
|
|
4/5/2022
|
-0.05 / -0.21%
|
23.45
|
23.45
|
23.40
|
23.40
|
23.40
|
15.65
|
600
|
|
|