|
Closing price on 8/19/2022
|
|
| Open |
20.20 |
| High |
22.40 |
| Low |
19.60 |
| Volume |
5,600 |
| Split-adjusted Price |
15.71 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
+1.40 / +6.67%
|
20.20
|
22.40
|
19.60
|
22.40
|
19.77
|
15.71
|
5,600
|
|
|
8/18/2022
|
+0.35 / +1.69%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.94
|
14.73
|
1,400
|
|
|
8/17/2022
|
-1.45 / -6.56%
|
20.65
|
20.90
|
20.65
|
20.65
|
20.70
|
14.49
|
1,900
|
|
|
8/16/2022
|
-1.65 / -6.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
15.50
|
2,100
|
|
|
8/15/2022
|
-0.15 / -0.63%
|
23.70
|
23.75
|
23.70
|
23.75
|
23.73
|
16.66
|
200
|
|
|
8/12/2022
|
+1.30 / +5.75%
|
23.90
|
24.15
|
23.50
|
23.90
|
23.98
|
16.77
|
4,100
|
|
|
8/11/2022
|
+1.20 / +5.61%
|
20.00
|
22.80
|
20.00
|
22.60
|
22.60
|
15.85
|
13,000
|
|
|
8/10/2022
|
-1.55 / -6.75%
|
21.35
|
21.45
|
21.35
|
21.40
|
21.37
|
15.01
|
1,800
|
|
|
8/9/2022
|
-0.45 / -1.92%
|
23.00
|
23.00
|
22.80
|
22.95
|
22.90
|
16.10
|
600
|
|
|
8/8/2022
|
+0.90 / +4.00%
|
20.95
|
23.90
|
20.95
|
23.40
|
21.44
|
16.41
|
1,100
|
|
|
8/5/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.78
|
0
|
|
|
8/4/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.78
|
0
|
|
|
8/3/2022
|
+1.40 / +6.64%
|
22.35
|
22.50
|
22.35
|
22.50
|
22.45
|
15.78
|
3,400
|
|
|
8/2/2022
|
+1.35 / +6.84%
|
19.75
|
21.10
|
19.75
|
21.10
|
20.88
|
14.80
|
600
|
|
|
8/1/2022
|
+0.85 / +4.50%
|
19.70
|
19.75
|
19.70
|
19.75
|
19.74
|
13.85
|
700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.26
|
0
|
|
|
7/28/2022
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.26
|
0
|
|
|
7/27/2022
|
+1.20 / +6.78%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.65
|
13.26
|
200
|
|
|
7/26/2022
|
-0.70 / -3.80%
|
19.60
|
19.65
|
17.70
|
17.70
|
19.30
|
12.42
|
600
|
|
|
7/25/2022
|
+1.10 / +6.36%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.39
|
12.91
|
2,100
|
|
|
7/22/2022
|
-1.00 / -5.46%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.14
|
100
|
|
|
7/21/2022
|
+0.05 / +0.27%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.84
|
200
|
|
|
7/20/2022
|
-1.20 / -6.17%
|
19.20
|
19.20
|
18.25
|
18.25
|
18.73
|
12.80
|
200
|
|
|
7/19/2022
|
-1.45 / -6.94%
|
22.35
|
22.35
|
19.45
|
19.45
|
19.56
|
13.64
|
2,700
|
|
|
7/18/2022
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.66
|
200
|
|
|
7/15/2022
|
+0.85 / +4.53%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.75
|
100
|
|
|
7/14/2022
|
+1.00 / +5.63%
|
16.65
|
18.75
|
16.55
|
18.75
|
16.64
|
13.15
|
3,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
12.45
|
100
|
|
|
7/12/2022
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
12.45
|
0
|
|
|
7/11/2022
|
-0.85 / -4.57%
|
18.25
|
18.25
|
17.75
|
17.75
|
18.07
|
12.45
|
300
|
|
|