|
|
Closing price on 2/19/2025
|
|
| Open |
12.95 |
| High |
13.10 |
| Low |
12.90 |
| Volume |
829,900 |
| Split-adjusted Price |
13.00 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.10 / +0.78%
|
12.95
|
13.10
|
12.90
|
13.00
|
12.97
|
13.00
|
829,900
|
|
|
2/18/2025
|
-0.15 / -1.15%
|
13.10
|
13.20
|
12.85
|
12.90
|
12.99
|
12.90
|
1,011,700
|
|
|
2/17/2025
|
+0.45 / +3.57%
|
12.75
|
13.40
|
12.65
|
13.05
|
13.15
|
13.05
|
2,193,300
|
|
|
2/14/2025
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.74
|
12.60
|
1,178,100
|
|
|
2/13/2025
|
+0.15 / +1.20%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.63
|
12.70
|
756,700
|
|
|
2/12/2025
|
+0.25 / +2.03%
|
12.40
|
12.70
|
12.40
|
12.55
|
12.58
|
12.55
|
906,500
|
|
|
2/11/2025
|
+0.05 / +0.41%
|
12.25
|
12.45
|
12.25
|
12.30
|
12.35
|
12.30
|
778,500
|
|
|
2/10/2025
|
-0.20 / -1.61%
|
12.45
|
12.75
|
12.25
|
12.25
|
12.45
|
12.25
|
718,400
|
|
|
2/7/2025
|
-0.05 / -0.40%
|
12.60
|
12.80
|
12.45
|
12.45
|
12.62
|
12.45
|
592,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.45
|
12.50
|
609,600
|
|
|
2/5/2025
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.45
|
12.50
|
12.53
|
12.50
|
779,900
|
|
|
2/4/2025
|
+0.10 / +0.80%
|
12.55
|
12.95
|
12.50
|
12.60
|
12.71
|
12.60
|
1,232,700
|
|
|
2/3/2025
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
671,200
|
|
|
1/24/2025
|
+0.10 / +0.81%
|
12.40
|
12.55
|
12.35
|
12.50
|
12.42
|
12.50
|
365,800
|
|
|
1/23/2025
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.30
|
12.40
|
12.41
|
12.40
|
547,600
|
|
|
1/22/2025
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.35
|
12.35
|
12.50
|
12.35
|
795,100
|
|
|
1/21/2025
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.45
|
12.60
|
12.58
|
12.60
|
652,200
|
|
|
1/20/2025
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.52
|
12.70
|
653,300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
12.55
|
12.85
|
12.55
|
12.60
|
12.66
|
12.60
|
1,505,400
|
|
|
1/16/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.69
|
12.60
|
1,505,400
|
|
|
1/15/2025
|
+0.80 / +6.78%
|
11.90
|
12.60
|
11.85
|
12.60
|
12.37
|
12.60
|
2,099,800
|
|
|
1/14/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.86
|
11.80
|
176,200
|
|
|
1/13/2025
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.70
|
11.90
|
11.83
|
11.90
|
352,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.75
|
11.75
|
11.82
|
11.75
|
355,900
|
|
|
1/9/2025
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.80
|
11.75
|
118,500
|
|
|
1/8/2025
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.79
|
11.80
|
151,500
|
|
|
1/7/2025
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.83
|
11.75
|
372,400
|
|
|
1/6/2025
|
+0.10 / +0.85%
|
11.70
|
12.05
|
11.70
|
11.85
|
11.89
|
11.85
|
365,800
|
|
|
1/3/2025
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.75
|
11.75
|
11.83
|
11.75
|
152,100
|
|
|
1/2/2025
|
+0.15 / +1.28%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.80
|
11.85
|
140,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|