|
|
Closing price on 1/12/2023
|
|
| Open |
12.50 |
| High |
13.10 |
| Low |
12.40 |
| Volume |
1,783,500 |
| Split-adjusted Price |
12.66 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
+0.70 / +5.65%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.65
|
12.66
|
1,783,500
|
|
|
1/11/2023
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.38
|
11.99
|
1,200,400
|
|
|
1/10/2023
|
+0.75 / +6.85%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.59
|
11.31
|
1,461,700
|
|
|
1/9/2023
|
-0.15 / -1.35%
|
11.10
|
11.40
|
10.95
|
10.95
|
11.10
|
10.59
|
365,200
|
|
|
1/6/2023
|
-0.35 / -3.06%
|
11.40
|
11.60
|
10.90
|
11.10
|
11.28
|
10.73
|
443,200
|
|
|
1/5/2023
|
+0.05 / +0.44%
|
11.45
|
11.70
|
11.30
|
11.45
|
11.44
|
11.07
|
494,000
|
|
|
1/4/2023
|
+0.35 / +3.17%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.51
|
11.02
|
845,100
|
|
|
1/3/2023
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.40
|
11.05
|
10.97
|
10.68
|
662,100
|
|
|
12/30/2022
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.25
|
10.35
|
10.44
|
10.01
|
235,300
|
|
|
12/29/2022
|
-0.15 / -1.44%
|
10.25
|
10.55
|
10.25
|
10.30
|
10.35
|
9.96
|
130,600
|
|
|
12/28/2022
|
+0.25 / +2.45%
|
10.50
|
10.60
|
10.05
|
10.45
|
10.39
|
10.10
|
214,000
|
|
|
12/27/2022
|
+0.35 / +3.55%
|
9.65
|
10.40
|
9.65
|
10.20
|
10.11
|
9.86
|
382,800
|
|
|
12/26/2022
|
-0.40 / -3.90%
|
10.25
|
10.30
|
9.80
|
9.85
|
10.08
|
9.52
|
374,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.00
|
10.25
|
10.19
|
9.91
|
153,700
|
|
|
12/22/2022
|
-0.15 / -1.44%
|
10.65
|
10.70
|
10.15
|
10.25
|
10.29
|
9.91
|
185,500
|
|
|
12/21/2022
|
+0.05 / +0.48%
|
10.40
|
10.60
|
9.96
|
10.40
|
10.17
|
10.05
|
539,700
|
|
|
12/20/2022
|
-0.75 / -6.76%
|
11.00
|
11.10
|
10.35
|
10.35
|
10.53
|
10.01
|
1,280,800
|
|
|
12/19/2022
|
+0.15 / +1.37%
|
11.10
|
11.35
|
10.95
|
11.10
|
11.21
|
10.73
|
786,100
|
|
|
12/16/2022
|
+0.25 / +2.34%
|
10.65
|
11.10
|
10.40
|
10.95
|
10.90
|
10.59
|
810,900
|
|
|
12/15/2022
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.67
|
10.34
|
161,900
|
|
|
12/14/2022
|
-0.15 / -1.39%
|
10.95
|
11.15
|
10.60
|
10.65
|
10.79
|
10.30
|
478,200
|
|
|
12/13/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.70
|
10.44
|
424,200
|
|
|
12/12/2022
|
+0.20 / +1.85%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.13
|
10.63
|
638,200
|
|
|
12/9/2022
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.15
|
10.80
|
10.53
|
10.44
|
707,400
|
|
|
12/8/2022
|
+0.25 / +2.49%
|
10.05
|
10.55
|
10.05
|
10.30
|
10.35
|
9.96
|
353,700
|
|
|
12/7/2022
|
-0.20 / -1.95%
|
10.05
|
10.25
|
10.00
|
10.05
|
10.09
|
9.72
|
410,500
|
|
|
12/6/2022
|
-0.25 / -2.38%
|
10.50
|
10.70
|
10.25
|
10.25
|
10.45
|
9.91
|
1,112,200
|
|
|
12/5/2022
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.44
|
10.15
|
471,200
|
|
|
12/2/2022
|
+0.05 / +0.49%
|
10.05
|
10.30
|
9.97
|
10.30
|
10.14
|
9.96
|
440,500
|
|
|
12/1/2022
|
+0.05 / +0.49%
|
10.15
|
10.60
|
10.15
|
10.25
|
10.36
|
9.91
|
688,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|