|
Closing price on 9/4/2024
|
|
| Open |
18.60 |
| High |
19.15 |
| Low |
18.35 |
| Volume |
2,100 |
| Split-adjusted Price |
16.43 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.05 / -0.27%
|
18.60
|
19.15
|
18.35
|
18.35
|
18.54
|
16.43
|
2,100
|
|
|
8/30/2024
|
-0.10 / -0.54%
|
19.10
|
19.10
|
18.40
|
18.40
|
18.51
|
16.48
|
700
|
|
|
8/29/2024
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.43
|
16.57
|
300
|
|
|
8/28/2024
|
+0.40 / +2.22%
|
18.30
|
18.40
|
18.10
|
18.40
|
18.29
|
16.48
|
2,800
|
|
|
8/27/2024
|
-0.55 / -2.96%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.44
|
16.12
|
2,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.50
|
18.55
|
18.54
|
16.61
|
1,400
|
|
|
8/23/2024
|
+0.25 / +1.37%
|
18.50
|
18.95
|
18.35
|
18.55
|
18.79
|
16.61
|
7,500
|
|
|
8/22/2024
|
+0.10 / +0.55%
|
18.25
|
18.70
|
18.25
|
18.30
|
18.43
|
16.39
|
6,300
|
|
|
8/21/2024
|
0.00 / 0.00%
|
18.05
|
18.20
|
18.05
|
18.20
|
18.16
|
16.30
|
700
|
|
|
8/20/2024
|
+0.05 / +0.28%
|
17.60
|
18.20
|
17.60
|
18.20
|
18.00
|
16.30
|
300
|
|
|
8/19/2024
|
+0.15 / +0.83%
|
18.65
|
18.65
|
18.15
|
18.15
|
18.33
|
16.25
|
300
|
|
|
8/16/2024
|
-0.20 / -1.10%
|
17.65
|
18.45
|
17.65
|
18.00
|
18.08
|
16.12
|
5,400
|
|
|
8/15/2024
|
+0.65 / +3.70%
|
17.75
|
18.20
|
17.75
|
18.20
|
18.03
|
16.30
|
300
|
|
|
8/14/2024
|
-0.55 / -3.04%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
15.72
|
100
|
|
|
8/13/2024
|
-0.10 / -0.55%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.20
|
16.21
|
7,100
|
|
|
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
|
|
|