|
Closing price on 9/7/2022
|
|
| Open |
19.05 |
| High |
19.05 |
| Low |
18.50 |
| Volume |
9,600 |
| Split-adjusted Price |
13.01 |
|
|
HTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-1.10 / -5.60%
|
19.05
|
19.05
|
18.50
|
18.55
|
18.64
|
13.01
|
9,600
|
|
|
9/6/2022
|
-0.05 / -0.25%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
13.78
|
100
|
|
|
9/5/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.82
|
0
|
|
|
8/31/2022
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.82
|
0
|
|
|
8/30/2022
|
-0.05 / -0.25%
|
19.65
|
19.70
|
19.65
|
19.70
|
19.66
|
13.82
|
400
|
|
|
8/29/2022
|
-1.25 / -5.95%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
13.85
|
100
|
|
|
8/26/2022
|
-0.15 / -0.71%
|
21.05
|
21.05
|
21.00
|
21.00
|
21.01
|
14.73
|
400
|
|
|
8/25/2022
|
+0.05 / +0.24%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
14.84
|
100
|
|
|
8/24/2022
|
-1.30 / -5.80%
|
20.90
|
21.85
|
20.90
|
21.10
|
21.58
|
14.80
|
5,700
|
|
|
8/23/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
15.71
|
0
|
|
|
8/22/2022
|
0.00 / 0.00%
|
21.00
|
22.40
|
20.90
|
22.40
|
21.06
|
15.71
|
1,700
|
|
|
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
|
|
|