Closing price on 2/28/2024
|
|
Open |
14.10 |
High |
14.40 |
Low |
13.40 |
Volume |
1,342,700 |
Split-adjusted Price |
13.40 |
|
|
HTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2024
|
-0.70 / -4.96%
|
14.10
|
14.40
|
13.40
|
13.40
|
13.83
|
13.40
|
1,342,700
|
|
2/27/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.30
|
14.10
|
13.77
|
14.10
|
723,400
|
|
2/26/2024
|
+0.80 / +5.97%
|
13.40
|
14.20
|
13.20
|
14.20
|
13.90
|
14.20
|
1,212,200
|
|
2/23/2024
|
+0.90 / +7.20%
|
12.50
|
13.70
|
12.50
|
13.40
|
13.13
|
13.40
|
1,344,200
|
|
2/22/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.45
|
12.50
|
45,300
|
|
2/21/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.47
|
12.50
|
47,600
|
|
2/20/2024
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.60
|
12.50
|
117,900
|
|
2/19/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.48
|
12.60
|
36,900
|
|
2/16/2024
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.43
|
12.60
|
43,500
|
|
2/15/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
12.50
|
36,900
|
|
2/7/2024
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.56
|
12.60
|
338,600
|
|
2/6/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.52
|
12.70
|
118,800
|
|
2/5/2024
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.81
|
12.70
|
153,300
|
|
2/2/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.70
|
12.80
|
59,600
|
|
2/1/2024
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.69
|
12.80
|
83,100
|
|
1/31/2024
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.40
|
13.00
|
12.75
|
13.00
|
151,600
|
|
1/30/2024
|
+0.50 / +4.07%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.56
|
12.80
|
170,400
|
|
1/29/2024
|
-0.60 / -4.65%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.48
|
12.30
|
138,400
|
|
1/26/2024
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.77
|
12.90
|
191,000
|
|
1/25/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.82
|
13.00
|
246,400
|
|
1/24/2024
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.87
|
13.00
|
316,000
|
|
1/23/2024
|
+0.10 / +0.79%
|
12.60
|
13.20
|
12.40
|
12.80
|
12.70
|
12.80
|
260,900
|
|
1/22/2024
|
-0.10 / -0.78%
|
12.70
|
13.50
|
12.30
|
12.70
|
12.65
|
12.70
|
647,400
|
|
1/19/2024
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.62
|
12.80
|
122,000
|
|
1/18/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.40
|
12.90
|
12.79
|
12.90
|
388,000
|
|
1/17/2024
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.97
|
12.90
|
671,800
|
|
1/16/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
13.00
|
12.98
|
13.00
|
842,300
|
|
1/15/2024
|
-0.20 / -1.52%
|
13.00
|
14.00
|
12.70
|
13.00
|
13.26
|
13.00
|
574,500
|
|
1/12/2024
|
-1.00 / -7.04%
|
13.00
|
14.10
|
13.00
|
13.20
|
13.45
|
13.20
|
175,000
|
|
1/11/2024
|
0.00 / 0.00%
|
12.80
|
15.50
|
12.80
|
14.20
|
12.92
|
14.20
|
1,926,100
|
|
|