|
Closing price on 5/9/2022
|
|
| Open |
20.50 |
| High |
22.20 |
| Low |
20.50 |
| Volume |
1,900 |
| Split-adjusted Price |
14.04 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/4/2022
|
-0.05 / -0.21%
|
22.60
|
23.45
|
22.00
|
23.45
|
22.80
|
15.68
|
14,200
|
|
|
4/1/2022
|
+0.70 / +3.07%
|
21.50
|
23.50
|
21.50
|
23.50
|
22.00
|
15.71
|
500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.25
|
1,500
|
|
|
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
|
|
|