|
Closing price on 5/2/2024
|
|
| Open |
15.20 |
| High |
16.90 |
| Low |
15.20 |
| Volume |
16,800 |
| Split-adjusted Price |
12.57 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
-0.05 / -0.31%
|
15.20
|
16.90
|
15.20
|
16.00
|
15.50
|
12.57
|
16,800
|
|
|
4/26/2024
|
+0.05 / +0.31%
|
15.40
|
16.10
|
15.40
|
16.05
|
15.99
|
12.61
|
2,500
|
|
|
4/25/2024
|
-0.10 / -0.62%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.78
|
12.57
|
3,100
|
|
|
4/24/2024
|
+0.55 / +3.54%
|
15.55
|
16.10
|
15.55
|
16.10
|
16.02
|
12.65
|
15,500
|
|
|
4/23/2024
|
+0.20 / +1.30%
|
15.40
|
16.20
|
15.40
|
15.55
|
15.53
|
12.22
|
5,300
|
|
|
4/22/2024
|
+0.10 / +0.66%
|
16.20
|
16.20
|
15.30
|
15.35
|
15.88
|
12.06
|
6,700
|
|
|
4/19/2024
|
-0.50 / -3.17%
|
15.50
|
15.50
|
15.25
|
15.25
|
15.37
|
11.98
|
5,600
|
|
|
4/17/2024
|
+0.35 / +2.27%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
12.38
|
100
|
|
|
4/16/2024
|
-0.25 / -1.60%
|
15.55
|
15.60
|
15.35
|
15.40
|
15.45
|
12.10
|
2,300
|
|
|
4/15/2024
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
12.30
|
300
|
|
|
4/12/2024
|
+0.25 / +1.62%
|
15.55
|
15.65
|
15.50
|
15.65
|
15.55
|
12.30
|
400
|
|
|
4/11/2024
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.28
|
12.10
|
1,800
|
|
|
4/10/2024
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.26
|
200
|
|
|
4/9/2024
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
12.30
|
100
|
|
|
4/8/2024
|
-0.05 / -0.32%
|
15.45
|
15.60
|
15.40
|
15.60
|
15.46
|
12.26
|
8,300
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.65
|
15.59
|
12.30
|
900
|
|
|
4/4/2024
|
-0.05 / -0.32%
|
15.35
|
15.75
|
15.35
|
15.65
|
15.58
|
12.30
|
12,500
|
|
|
4/3/2024
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.35
|
15.70
|
15.53
|
12.34
|
4,600
|
|
|
4/2/2024
|
-0.10 / -0.64%
|
15.45
|
15.60
|
15.45
|
15.60
|
15.55
|
12.26
|
1,200
|
|
|
4/1/2024
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.50
|
12.34
|
6,500
|
|
|
3/29/2024
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.54
|
12.18
|
2,000
|
|
|
3/28/2024
|
-0.10 / -0.65%
|
15.40
|
15.65
|
15.40
|
15.40
|
15.54
|
12.10
|
700
|
|
|
3/27/2024
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.45
|
15.50
|
15.49
|
12.18
|
11,500
|
|
|
3/26/2024
|
+0.05 / +0.32%
|
15.30
|
15.50
|
15.10
|
15.45
|
15.32
|
12.14
|
11,800
|
|
|
3/25/2024
|
+0.45 / +3.01%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.10
|
100
|
|
|
3/22/2024
|
-0.05 / -0.33%
|
15.25
|
15.25
|
14.90
|
14.95
|
14.98
|
11.75
|
5,000
|
|
|
3/21/2024
|
-0.05 / -0.33%
|
15.05
|
15.30
|
15.00
|
15.00
|
15.04
|
11.79
|
3,600
|
|
|
3/20/2024
|
+0.05 / +0.33%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.00
|
11.83
|
2,000
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.79
|
0
|
|
|
3/18/2024
|
-0.55 / -3.54%
|
15.05
|
15.05
|
14.90
|
15.00
|
15.00
|
11.79
|
11,400
|
|
|