|
Closing price on 5/14/2021
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.50 |
| Volume |
5,500 |
| Split-adjusted Price |
21.60 |
|
|
HTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
-0.60 / -2.70%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.52
|
21.60
|
5,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.28
|
22.20
|
1,200
|
|
|
5/12/2021
|
+0.10 / +0.45%
|
22.30
|
23.50
|
22.20
|
22.20
|
22.33
|
22.20
|
30,200
|
|
|
5/11/2021
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.60
|
22.10
|
21.80
|
22.10
|
32,700
|
|
|
5/10/2021
|
-1.70 / -7.17%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.36
|
22.00
|
8,800
|
|
|
5/7/2021
|
+1.20 / +5.33%
|
21.00
|
24.20
|
21.00
|
23.70
|
21.48
|
23.70
|
4,900
|
|
|
5/6/2021
|
0.00 / 0.00%
|
22.50
|
24.00
|
22.50
|
22.50
|
23.03
|
22.50
|
57,400
|
|
|
5/5/2021
|
+1.80 / +8.70%
|
20.70
|
22.50
|
19.80
|
22.50
|
21.53
|
22.50
|
46,100
|
|
|
5/4/2021
|
+1.80 / +9.52%
|
17.60
|
20.70
|
17.10
|
20.70
|
17.82
|
20.70
|
175,100
|
|
|
4/29/2021
|
-0.10 / -0.53%
|
17.90
|
19.00
|
17.80
|
18.90
|
18.83
|
18.90
|
34,700
|
|
|
4/28/2021
|
-2.00 / -9.52%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.43
|
19.00
|
21,000
|
|
|
4/27/2021
|
+1.60 / +8.25%
|
19.40
|
21.30
|
19.30
|
21.00
|
20.78
|
21.00
|
151,400
|
|
|
4/26/2021
|
+1.70 / +9.60%
|
17.70
|
19.40
|
17.70
|
19.40
|
17.96
|
19.40
|
77,700
|
|
|
4/23/2021
|
+0.30 / +1.72%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.33
|
17.70
|
14,600
|
|
|
4/22/2021
|
-0.10 / -0.57%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.63
|
17.40
|
17,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.53
|
17.50
|
12,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.00
|
17.50
|
17.52
|
17.50
|
42,600
|
|
|
4/16/2021
|
-0.10 / -0.57%
|
17.60
|
18.50
|
17.00
|
17.50
|
17.37
|
17.50
|
11,400
|
|
|
4/15/2021
|
-1.10 / -5.88%
|
18.70
|
18.70
|
17.60
|
17.60
|
18.48
|
17.60
|
1,300
|
|
|
4/14/2021
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.61
|
18.70
|
57,000
|
|
|
4/13/2021
|
-0.70 / -3.95%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
17.00
|
800
|
|
|
4/12/2021
|
-0.10 / -0.56%
|
16.50
|
17.70
|
16.50
|
17.70
|
16.61
|
17.70
|
1,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
16.70
|
17.80
|
16.50
|
17.80
|
16.68
|
17.80
|
1,100
|
|
|
4/8/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
800
|
|
|
4/7/2021
|
+0.30 / +1.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.44
|
17.80
|
900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.61
|
17.50
|
900
|
|
|
4/5/2021
|
+0.50 / +2.94%
|
17.30
|
18.70
|
17.30
|
17.50
|
18.56
|
17.50
|
25,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,600
|
|
|
4/1/2021
|
-0.30 / -1.73%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.09
|
17.00
|
1,200
|
|
|
3/31/2021
|
+0.30 / +1.76%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.66
|
17.30
|
48,100
|
|
|