|
Closing price on 8/6/2021
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.95 |
| Volume |
33,600 |
| Split-adjusted Price |
12.04 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
+0.60 / +3.45%
|
18.00
|
18.20
|
17.95
|
18.00
|
18.01
|
12.04
|
33,600
|
|
|
8/5/2021
|
-0.70 / -3.87%
|
18.00
|
18.00
|
17.40
|
17.40
|
18.00
|
11.64
|
200
|
|
|
8/4/2021
|
+1.10 / +6.47%
|
17.90
|
18.10
|
17.50
|
18.10
|
17.97
|
12.10
|
14,300
|
|
|
8/3/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.37
|
0
|
|
|
8/2/2021
|
+0.15 / +0.89%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.14
|
11.37
|
2,800
|
|
|
7/30/2021
|
+0.55 / +3.37%
|
16.30
|
16.95
|
16.30
|
16.85
|
16.48
|
11.27
|
5,400
|
|
|
7/29/2021
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.90
|
1,000
|
|
|
7/28/2021
|
-0.05 / -0.31%
|
16.20
|
16.25
|
16.20
|
16.25
|
16.25
|
10.87
|
3,500
|
|
|
7/27/2021
|
-0.20 / -1.21%
|
16.40
|
16.90
|
16.30
|
16.30
|
16.30
|
10.90
|
1,300
|
|
|
7/26/2021
|
-0.70 / -4.07%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.25
|
11.03
|
800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.50
|
0
|
|
|
7/22/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.50
|
0
|
|
|
7/21/2021
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.00
|
17.20
|
16.67
|
11.50
|
600
|
|
|
7/20/2021
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.23
|
4,200
|
|
|
7/19/2021
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.17
|
3,000
|
|
|
7/16/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
11.37
|
2,000
|
|
|
7/15/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.37
|
0
|
|
|
7/14/2021
|
+0.05 / +0.29%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.37
|
200
|
|
|
7/13/2021
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
11.33
|
100
|
|
|
7/12/2021
|
-1.00 / -5.54%
|
17.95
|
17.95
|
17.05
|
17.05
|
17.33
|
11.40
|
1,500
|
|
|
7/9/2021
|
0.00 / 0.00%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
12.07
|
0
|
|
|
7/8/2021
|
+0.75 / +4.34%
|
17.20
|
18.05
|
17.20
|
18.05
|
17.31
|
12.07
|
800
|
|
|
7/7/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.57
|
0
|
|
|
7/6/2021
|
+0.05 / +0.29%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.57
|
100
|
|
|
7/5/2021
|
-0.75 / -4.17%
|
16.75
|
17.95
|
16.75
|
17.25
|
16.92
|
11.53
|
6,500
|
|
|
7/2/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.04
|
800
|
|
|
7/1/2021
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.75
|
12.04
|
4,000
|
|
|
6/30/2021
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
11.97
|
3,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.17
|
0
|
|
|
6/28/2021
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.40
|
12.17
|
1,500
|
|
|