|
Closing price on 5/30/2024
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
1,900 |
| Split-adjusted Price |
14.48 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.70 / -4.07%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.53
|
14.48
|
1,900
|
|
|
5/29/2024
|
+0.55 / +3.30%
|
15.90
|
17.80
|
15.90
|
17.20
|
17.51
|
15.09
|
13,800
|
|
|
5/28/2024
|
-0.25 / -1.48%
|
16.00
|
17.45
|
16.00
|
16.65
|
16.83
|
14.61
|
1,100
|
|
|
5/27/2024
|
+0.40 / +2.42%
|
16.50
|
17.55
|
15.80
|
16.90
|
17.31
|
14.83
|
12,000
|
|
|
5/24/2024
|
-0.25 / -1.49%
|
16.85
|
16.85
|
16.50
|
16.50
|
16.56
|
14.48
|
1,300
|
|
|
5/23/2024
|
+0.85 / +5.35%
|
16.35
|
17.00
|
16.35
|
16.75
|
16.74
|
14.70
|
1,900
|
|
|
5/22/2024
|
+0.30 / +1.92%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.96
|
13.95
|
1,900
|
|
|
5/21/2024
|
-0.60 / -3.70%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
13.69
|
1,600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
15.65
|
16.20
|
15.65
|
16.20
|
15.98
|
14.22
|
300
|
|
|
5/17/2024
|
+0.20 / +1.25%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.88
|
14.22
|
500
|
|
|
5/16/2024
|
+0.25 / +1.59%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.96
|
14.04
|
1,200
|
|
|
5/15/2024
|
+0.25 / +1.61%
|
15.30
|
16.35
|
15.30
|
15.75
|
15.86
|
13.82
|
500
|
|
|
5/14/2024
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.20
|
15.50
|
16.04
|
13.60
|
6,200
|
|
|
5/13/2024
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.40
|
16.00
|
15.86
|
14.04
|
500
|
|
|
5/10/2024
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.90
|
15.90
|
15.93
|
13.95
|
1,000
|
|
|
5/9/2024
|
+0.25 / +1.58%
|
16.40
|
16.40
|
16.05
|
16.05
|
16.16
|
14.08
|
400
|
|
|
5/8/2024
|
+0.15 / +0.96%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.77
|
13.87
|
4,700
|
|
|
5/7/2024
|
+0.15 / +0.97%
|
15.55
|
15.65
|
15.55
|
15.65
|
15.57
|
13.73
|
600
|
|
|
5/6/2024
|
+0.05 / +0.32%
|
15.45
|
15.55
|
15.45
|
15.50
|
15.51
|
13.60
|
6,700
|
|
|
5/3/2024
|
-0.55 / -3.44%
|
15.45
|
15.95
|
15.45
|
15.45
|
15.77
|
13.56
|
1,400
|
|
|
5/2/2024
|
-0.05 / -0.31%
|
15.20
|
16.90
|
15.20
|
16.00
|
15.50
|
14.04
|
16,800
|
|
|
4/26/2024
|
+0.05 / +0.31%
|
15.40
|
16.10
|
15.40
|
16.05
|
15.99
|
14.08
|
2,500
|
|
|
4/25/2024
|
-0.10 / -0.62%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.78
|
14.04
|
3,100
|
|
|
4/24/2024
|
+0.55 / +3.54%
|
15.55
|
16.10
|
15.55
|
16.10
|
16.02
|
14.13
|
15,500
|
|
|
4/23/2024
|
+0.20 / +1.30%
|
15.40
|
16.20
|
15.40
|
15.55
|
15.53
|
13.65
|
5,300
|
|
|
4/22/2024
|
+0.10 / +0.66%
|
16.20
|
16.20
|
15.30
|
15.35
|
15.88
|
13.47
|
6,700
|
|
|
4/19/2024
|
-0.50 / -3.17%
|
15.50
|
15.50
|
15.25
|
15.25
|
15.37
|
13.38
|
5,600
|
|
|
4/17/2024
|
+0.35 / +2.27%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
13.82
|
100
|
|
|
4/16/2024
|
-0.25 / -1.60%
|
15.55
|
15.60
|
15.35
|
15.40
|
15.45
|
13.51
|
2,300
|
|
|
4/15/2024
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
13.73
|
300
|
|
|