|
Closing price on 8/29/2023
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.90 |
| Volume |
2,400 |
| Split-adjusted Price |
10.48 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.80 / +5.67%
|
14.95
|
14.95
|
14.90
|
14.90
|
14.90
|
10.48
|
2,400
|
|
|
8/28/2023
|
-0.60 / -4.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.92
|
100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.80
|
14.70
|
14.48
|
10.34
|
400
|
|
|
8/24/2023
|
-0.85 / -5.47%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.73
|
10.34
|
6,700
|
|
|
8/23/2023
|
+0.85 / +5.78%
|
14.75
|
15.55
|
14.75
|
15.55
|
15.15
|
10.94
|
200
|
|
|
8/22/2023
|
-1.00 / -6.37%
|
15.10
|
15.10
|
14.65
|
14.70
|
14.78
|
10.34
|
6,700
|
|
|
8/21/2023
|
+0.30 / +1.95%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
11.04
|
800
|
|
|
8/18/2023
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
10.83
|
1,200
|
|
|
8/17/2023
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.90
|
200
|
|
|
8/16/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.04
|
300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.78
|
11.04
|
400
|
|
|
8/14/2023
|
+0.05 / +0.32%
|
16.60
|
16.60
|
15.60
|
15.70
|
15.68
|
11.04
|
1,900
|
|
|
8/11/2023
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.65
|
15.65
|
15.73
|
11.01
|
300
|
|
|
8/10/2023
|
-0.10 / -0.64%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.31
|
10.97
|
900
|
|
|
8/9/2023
|
-0.20 / -1.26%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.64
|
11.04
|
1,900
|
|
|
8/8/2023
|
+0.20 / +1.27%
|
15.70
|
16.35
|
15.60
|
15.90
|
15.60
|
11.18
|
2,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
15.70
|
16.65
|
15.25
|
15.70
|
15.73
|
11.04
|
2,300
|
|
|
8/4/2023
|
+0.20 / +1.29%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
11.04
|
2,300
|
|
|
8/3/2023
|
-0.90 / -5.49%
|
15.35
|
15.85
|
15.35
|
15.50
|
15.50
|
10.90
|
3,500
|
|
|
8/2/2023
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.54
|
100
|
|
|
8/1/2023
|
-0.10 / -0.65%
|
15.20
|
15.70
|
15.20
|
15.40
|
15.24
|
10.83
|
4,500
|
|
|
7/31/2023
|
-0.10 / -0.64%
|
15.85
|
15.85
|
15.30
|
15.50
|
15.55
|
10.90
|
28,200
|
|
|
7/28/2023
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.60
|
15.60
|
15.60
|
10.97
|
1,700
|
|
|
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
|
|
|