|
Closing price on 7/3/2024
|
|
| Open |
24.00 |
| High |
24.40 |
| Low |
23.00 |
| Volume |
53,300 |
| Split-adjusted Price |
20.18 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
-0.35 / -1.50%
|
24.00
|
24.40
|
23.00
|
23.00
|
23.77
|
20.18
|
53,300
|
|
|
7/2/2024
|
+1.50 / +6.86%
|
23.35
|
23.35
|
22.50
|
23.35
|
23.33
|
20.49
|
113,500
|
|
|
7/1/2024
|
+1.40 / +6.85%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
19.17
|
18,300
|
|
|
6/28/2024
|
+1.30 / +6.79%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
17.95
|
8,500
|
|
|
6/27/2024
|
+1.25 / +6.98%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
16.81
|
39,100
|
|
|
6/26/2024
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.45
|
15.71
|
400
|
|
|
6/25/2024
|
-0.75 / -4.02%
|
17.55
|
18.65
|
17.45
|
17.90
|
17.58
|
15.71
|
2,700
|
|
|
6/24/2024
|
+1.15 / +6.57%
|
18.65
|
18.65
|
18.65
|
18.65
|
18.65
|
16.37
|
100
|
|
|
6/21/2024
|
-0.50 / -2.78%
|
17.10
|
18.75
|
17.10
|
17.50
|
17.50
|
15.36
|
5,800
|
|
|
6/20/2024
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.80
|
100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
17.25
|
18.85
|
17.25
|
18.20
|
17.83
|
15.97
|
900
|
|
|
6/18/2024
|
+0.15 / +0.83%
|
17.25
|
18.20
|
17.25
|
18.20
|
18.00
|
15.97
|
5,400
|
|
|
6/17/2024
|
-0.05 / -0.28%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
15.84
|
200
|
|
|
6/14/2024
|
+0.10 / +0.56%
|
18.15
|
18.15
|
18.10
|
18.10
|
18.13
|
15.88
|
200
|
|
|
6/13/2024
|
-0.95 / -5.01%
|
18.90
|
18.90
|
17.70
|
18.00
|
17.92
|
15.80
|
12,500
|
|
|
6/12/2024
|
+1.00 / +5.57%
|
19.10
|
19.10
|
18.95
|
18.95
|
19.08
|
16.63
|
700
|
|
|
6/11/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.35
|
17.95
|
17.59
|
15.75
|
1,800
|
|
|
6/10/2024
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.25
|
17.95
|
17.44
|
15.75
|
10,600
|
|
|
6/7/2024
|
0.00 / 0.00%
|
18.10
|
18.25
|
18.10
|
18.10
|
18.12
|
15.88
|
1,800
|
|
|
6/6/2024
|
+0.90 / +5.23%
|
18.35
|
18.35
|
18.10
|
18.10
|
18.15
|
15.88
|
2,000
|
|
|
6/5/2024
|
+0.30 / +1.78%
|
16.90
|
18.05
|
16.90
|
17.20
|
17.39
|
15.09
|
23,200
|
|
|
6/4/2024
|
+0.25 / +1.50%
|
16.05
|
17.10
|
16.05
|
16.90
|
16.87
|
14.83
|
6,100
|
|
|
6/3/2024
|
+0.15 / +0.91%
|
16.10
|
16.65
|
16.10
|
16.65
|
16.38
|
14.61
|
200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.49
|
14.48
|
3,100
|
|
|
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
|
|
|