Closing price on 8/20/2019
|
|
Open |
20.10 |
High |
20.60 |
Low |
20.10 |
Volume |
3,220 |
Split-adjusted Price |
11.11 |
|
|
HTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2019
|
+1.10 / +5.64%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.19
|
11.11
|
3,220
|
|
8/19/2019
|
-1.40 / -6.70%
|
19.50
|
20.90
|
19.45
|
19.50
|
20.75
|
10.52
|
9,830
|
|
8/16/2019
|
+1.20 / +6.09%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.70
|
11.27
|
760
|
|
8/15/2019
|
+0.55 / +2.87%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.65
|
10.63
|
770
|
|
8/14/2019
|
+1.25 / +6.98%
|
17.00
|
19.15
|
17.00
|
19.15
|
18.35
|
10.33
|
4,850
|
|
8/13/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.66
|
0
|
|
8/12/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
9.66
|
0
|
|
8/9/2019
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.61
|
9.66
|
6,190
|
|
8/8/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.49
|
0
|
|
8/7/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.49
|
0
|
|
8/6/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.49
|
150
|
|
8/5/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.49
|
0
|
|
8/2/2019
|
+0.60 / +3.53%
|
17.75
|
17.75
|
17.50
|
17.60
|
17.65
|
9.49
|
530
|
|
8/1/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.17
|
0
|
|
7/31/2019
|
-0.60 / -3.41%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.40
|
9.17
|
430
|
|
7/30/2019
|
+0.30 / +1.73%
|
16.50
|
17.60
|
16.50
|
17.60
|
16.57
|
9.49
|
5,010
|
|
7/29/2019
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.25
|
9.33
|
1,550
|
|
7/26/2019
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.28
|
1,000
|
|
7/25/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.93
|
0
|
|
7/24/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.93
|
0
|
|
7/23/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.93
|
0
|
|
7/22/2019
|
+0.75 / +4.25%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.38
|
9.93
|
1,170
|
|
7/19/2019
|
+1.15 / +6.97%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
9.52
|
1,290
|
|
7/18/2019
|
-0.45 / -2.65%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
8.90
|
20
|
|
7/17/2019
|
-1.25 / -6.87%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
9.14
|
10
|
|
7/16/2019
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.82
|
0
|
|
7/15/2019
|
+1.10 / +6.43%
|
16.30
|
18.20
|
16.30
|
18.20
|
17.25
|
9.82
|
30
|
|
7/12/2019
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
9.22
|
160
|
|
7/11/2019
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.63
|
2,400
|
|
7/10/2019
|
-1.00 / -5.71%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.90
|
10
|
|
|