|
Closing price on 7/27/2023
|
|
| Open |
15.95 |
| High |
16.05 |
| Low |
15.60 |
| Volume |
6,100 |
| Split-adjusted Price |
10.97 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.30 / -1.89%
|
15.95
|
16.05
|
15.60
|
15.60
|
15.83
|
10.97
|
6,100
|
|
|
7/26/2023
|
+0.05 / +0.32%
|
15.85
|
15.90
|
15.70
|
15.90
|
15.77
|
11.18
|
900
|
|
|
7/25/2023
|
+0.05 / +0.32%
|
15.65
|
16.25
|
15.65
|
15.85
|
15.97
|
11.15
|
3,500
|
|
|
7/24/2023
|
-0.50 / -3.07%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.13
|
11.11
|
1,700
|
|
|
7/21/2023
|
-0.05 / -0.31%
|
15.70
|
16.30
|
15.70
|
16.30
|
15.79
|
11.46
|
6,000
|
|
|
7/20/2023
|
+0.15 / +0.93%
|
16.75
|
16.75
|
16.35
|
16.35
|
16.50
|
11.50
|
400
|
|
|
7/19/2023
|
-0.15 / -0.92%
|
16.35
|
16.95
|
16.20
|
16.20
|
16.35
|
11.39
|
1,700
|
|
|
7/18/2023
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.35
|
16.35
|
16.36
|
11.50
|
800
|
|
|
7/17/2023
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
11.43
|
100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.39
|
0
|
|
|
7/13/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.39
|
0
|
|
|
7/12/2023
|
-0.15 / -0.92%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.39
|
300
|
|
|
7/11/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
11.50
|
0
|
|
|
7/10/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
11.50
|
600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
11.50
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
11.50
|
0
|
|
|
7/5/2023
|
+0.15 / +0.93%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
11.50
|
100
|
|
|
7/4/2023
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.39
|
1,000
|
|
|
7/3/2023
|
-0.05 / -0.30%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.54
|
200
|
|
|
6/30/2023
|
+0.20 / +1.23%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
11.57
|
100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
11.43
|
0
|
|
|
6/28/2023
|
0.00 / 0.00%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
11.43
|
0
|
|
|
6/27/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.25
|
11.43
|
3,300
|
|
|
6/26/2023
|
-0.60 / -3.56%
|
16.75
|
16.75
|
16.25
|
16.25
|
16.67
|
11.43
|
1,200
|
|
|
6/23/2023
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
11.85
|
0
|
|
|
6/22/2023
|
+0.75 / +4.66%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
11.85
|
100
|
|
|
6/21/2023
|
-1.20 / -6.94%
|
16.15
|
16.20
|
16.10
|
16.10
|
16.12
|
11.32
|
5,000
|
|
|
6/20/2023
|
+0.85 / +5.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.17
|
100
|
|
|
6/19/2023
|
-1.10 / -6.27%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.41
|
11.57
|
4,100
|
|
|
6/16/2023
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
12.34
|
0
|
|
|