|
Closing price on 8/12/2024
|
|
| Open |
18.20 |
| High |
19.20 |
| Low |
18.20 |
| Volume |
1,500 |
| Split-adjusted Price |
16.30 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
0.00 / 0.00%
|
18.20
|
19.20
|
18.20
|
18.20
|
18.33
|
16.30
|
1,500
|
|
|
8/9/2024
|
+0.45 / +2.54%
|
18.70
|
18.85
|
18.20
|
18.20
|
18.73
|
16.30
|
1,700
|
|
|
8/8/2024
|
+0.05 / +0.28%
|
18.00
|
18.70
|
17.55
|
17.75
|
18.06
|
15.90
|
5,400
|
|
|
8/7/2024
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.50
|
17.70
|
17.57
|
15.85
|
18,400
|
|
|
8/6/2024
|
0.00 / 0.00%
|
17.55
|
18.00
|
17.55
|
17.55
|
17.60
|
15.72
|
9,500
|
|
|
8/5/2024
|
-0.95 / -5.14%
|
18.35
|
18.35
|
17.55
|
17.55
|
17.79
|
15.72
|
15,000
|
|
|
8/2/2024
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.19
|
16.57
|
3,900
|
|
|
8/1/2024
|
-0.70 / -3.68%
|
18.00
|
18.95
|
18.00
|
18.30
|
18.66
|
16.39
|
1,100
|
|
|
7/31/2024
|
+0.30 / +1.60%
|
18.70
|
19.20
|
18.70
|
19.00
|
18.98
|
17.01
|
23,100
|
|
|
7/30/2024
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.79
|
16.75
|
4,300
|
|
|
7/29/2024
|
+0.70 / +3.93%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.34
|
16.57
|
11,500
|
|
|
7/26/2024
|
+0.05 / +0.28%
|
18.25
|
18.25
|
17.80
|
17.80
|
17.97
|
15.94
|
1,000
|
|
|
7/25/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.75
|
17.75
|
17.83
|
15.90
|
6,700
|
|
|
7/24/2024
|
-0.60 / -3.27%
|
17.90
|
17.90
|
17.75
|
17.75
|
17.80
|
15.90
|
1,400
|
|
|
7/23/2024
|
+1.00 / +5.76%
|
17.35
|
18.35
|
17.35
|
18.35
|
17.38
|
16.43
|
4,000
|
|
|
7/22/2024
|
-0.45 / -2.53%
|
17.70
|
17.70
|
17.35
|
17.35
|
17.51
|
15.54
|
24,000
|
|
|
7/19/2024
|
-0.10 / -0.56%
|
17.90
|
18.70
|
17.75
|
17.80
|
18.18
|
15.94
|
1,000
|
|
|
7/18/2024
|
-0.50 / -2.72%
|
18.15
|
18.40
|
17.70
|
17.90
|
17.93
|
16.03
|
11,600
|
|
|
7/17/2024
|
-0.65 / -3.41%
|
18.60
|
18.80
|
18.40
|
18.40
|
18.55
|
16.48
|
11,600
|
|
|
7/16/2024
|
-0.15 / -0.78%
|
19.60
|
19.60
|
18.70
|
19.05
|
19.00
|
17.06
|
11,300
|
|
|
7/15/2024
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.43
|
17.19
|
13,100
|
|
|
7/12/2024
|
-1.05 / -5.04%
|
19.60
|
20.10
|
19.60
|
19.80
|
19.81
|
17.73
|
8,300
|
|
|
7/11/2024
|
-0.65 / -3.02%
|
20.20
|
21.55
|
20.20
|
20.85
|
20.55
|
18.67
|
26,100
|
|
|
7/10/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.45
|
24.50
|
24.41
|
19.25
|
29,200
|
|
|
7/9/2024
|
+1.10 / +4.70%
|
24.50
|
25.00
|
24.00
|
24.50
|
24.61
|
19.25
|
66,300
|
|
|
7/8/2024
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.10
|
23.40
|
23.40
|
18.39
|
43,900
|
|
|
7/5/2024
|
-1.05 / -4.58%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.06
|
17.21
|
53,000
|
|
|
7/4/2024
|
-0.05 / -0.22%
|
23.00
|
23.20
|
22.05
|
22.95
|
22.73
|
18.04
|
23,900
|
|
|
7/3/2024
|
-0.35 / -1.50%
|
24.00
|
24.40
|
23.00
|
23.00
|
23.77
|
18.07
|
53,300
|
|
|
7/2/2024
|
+1.50 / +6.86%
|
23.35
|
23.35
|
22.50
|
23.35
|
23.33
|
18.35
|
113,500
|
|
|