|
Closing price on 10/27/2022
|
|
| Open |
47.10 |
| High |
47.60 |
| Low |
47.10 |
| Volume |
252,000 |
| Split-adjusted Price |
47.50 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.10 / +0.21%
|
47.10
|
47.60
|
47.10
|
47.50
|
47.39
|
47.50
|
252,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
47.10
|
47.40
|
46.50
|
47.40
|
47.28
|
47.40
|
452,700
|
|
|
10/25/2022
|
+0.60 / +1.28%
|
46.50
|
47.60
|
46.00
|
47.40
|
46.93
|
47.40
|
270,800
|
|
|
10/24/2022
|
-0.40 / -0.85%
|
46.80
|
47.40
|
45.50
|
46.80
|
46.63
|
46.80
|
259,700
|
|
|
10/21/2022
|
0.00 / 0.00%
|
47.00
|
47.40
|
45.80
|
47.20
|
46.62
|
47.20
|
265,500
|
|
|
10/20/2022
|
+0.40 / +0.85%
|
46.50
|
47.30
|
43.50
|
47.20
|
46.52
|
47.20
|
322,900
|
|
|
10/19/2022
|
-1.70 / -3.51%
|
48.30
|
48.40
|
46.80
|
46.80
|
47.05
|
46.80
|
1,144,300
|
|
|
10/18/2022
|
-0.30 / -0.61%
|
48.60
|
49.50
|
48.00
|
48.50
|
48.79
|
48.50
|
3,108,400
|
|
|
10/17/2022
|
-0.10 / -0.20%
|
48.50
|
49.00
|
47.70
|
48.80
|
48.48
|
48.80
|
2,206,300
|
|
|
10/14/2022
|
+0.20 / +0.41%
|
48.70
|
50.30
|
46.00
|
48.90
|
48.71
|
48.90
|
1,465,100
|
|
|
10/13/2022
|
+1.40 / +2.96%
|
46.80
|
48.70
|
46.00
|
48.70
|
46.95
|
48.70
|
1,020,400
|
|
|
10/12/2022
|
+1.30 / +2.83%
|
45.80
|
47.40
|
45.60
|
47.30
|
46.53
|
47.30
|
575,800
|
|
|
10/11/2022
|
-1.70 / -3.56%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.53
|
46.00
|
246,800
|
|
|
10/10/2022
|
+0.40 / +0.85%
|
47.20
|
47.70
|
44.80
|
47.70
|
45.52
|
47.70
|
511,700
|
|
|
10/7/2022
|
-1.20 / -2.47%
|
48.40
|
48.40
|
45.00
|
47.30
|
47.29
|
47.30
|
325,500
|
|
|
10/6/2022
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.26
|
48.50
|
406,300
|
|
|
10/5/2022
|
+1.90 / +4.08%
|
46.60
|
48.50
|
45.50
|
48.50
|
46.44
|
48.50
|
2,492,800
|
|
|
10/4/2022
|
+0.60 / +1.30%
|
46.40
|
46.60
|
44.80
|
46.60
|
45.82
|
46.60
|
845,800
|
|
|
10/3/2022
|
-2.00 / -4.17%
|
48.00
|
48.20
|
45.70
|
46.00
|
46.90
|
46.00
|
421,300
|
|
|
9/30/2022
|
-1.20 / -2.44%
|
49.00
|
49.00
|
45.50
|
48.00
|
47.91
|
48.00
|
544,300
|
|
|
9/29/2022
|
-0.40 / -0.81%
|
50.00
|
50.00
|
48.70
|
49.20
|
49.26
|
49.20
|
535,000
|
|
|
9/28/2022
|
0.00 / 0.00%
|
49.40
|
49.80
|
49.20
|
49.60
|
49.51
|
49.60
|
517,000
|
|
|
9/27/2022
|
+0.40 / +0.81%
|
49.00
|
49.80
|
48.60
|
49.60
|
49.22
|
49.60
|
563,100
|
|
|
9/26/2022
|
+0.40 / +0.82%
|
48.60
|
49.40
|
48.50
|
49.20
|
49.01
|
49.20
|
616,300
|
|
|
9/23/2022
|
+0.40 / +0.83%
|
47.90
|
49.30
|
47.80
|
48.80
|
48.62
|
48.80
|
888,000
|
|
|
9/22/2022
|
-0.50 / -1.02%
|
49.00
|
49.00
|
47.20
|
48.40
|
47.80
|
48.40
|
828,900
|
|
|
9/21/2022
|
0.00 / 0.00%
|
48.30
|
50.00
|
48.30
|
48.90
|
48.78
|
48.90
|
620,000
|
|
|
9/20/2022
|
-0.10 / -0.20%
|
48.60
|
50.20
|
48.50
|
48.90
|
49.11
|
48.90
|
1,112,200
|
|
|
9/19/2022
|
+0.20 / +0.41%
|
48.70
|
49.00
|
46.50
|
49.00
|
47.39
|
49.00
|
1,061,100
|
|
|
9/16/2022
|
-1.70 / -3.37%
|
50.30
|
50.30
|
48.70
|
48.80
|
49.59
|
48.80
|
1,046,600
|
|
|