|
Closing price on 1/22/2020
|
|
| Open |
14.40 |
| High |
14.95 |
| Low |
14.40 |
| Volume |
18,030 |
| Split-adjusted Price |
12.28 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.40
|
14.95
|
14.40
|
14.90
|
14.64
|
12.28
|
18,030
|
|
|
1/21/2020
|
-0.05 / -0.33%
|
14.70
|
15.20
|
14.70
|
14.90
|
15.18
|
12.28
|
2,240
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.75
|
15.20
|
14.75
|
14.95
|
15.00
|
12.32
|
37,670
|
|
|
1/17/2020
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.93
|
12.32
|
151,130
|
|
|
1/16/2020
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.85
|
14.90
|
14.89
|
12.28
|
53,920
|
|
|
1/15/2020
|
+0.15 / +1.01%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.86
|
12.32
|
57,080
|
|
|
1/14/2020
|
+0.10 / +0.68%
|
14.55
|
14.90
|
14.55
|
14.80
|
14.77
|
12.20
|
81,900
|
|
|
1/13/2020
|
+0.15 / +1.03%
|
14.45
|
14.80
|
14.40
|
14.70
|
14.57
|
12.12
|
93,740
|
|
|
1/10/2020
|
+0.15 / +1.04%
|
14.30
|
14.60
|
14.30
|
14.55
|
14.51
|
11.99
|
93,860
|
|
|
1/9/2020
|
+0.40 / +2.86%
|
14.00
|
14.45
|
14.00
|
14.40
|
14.30
|
11.87
|
81,070
|
|
|
1/8/2020
|
-0.60 / -4.11%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.31
|
11.54
|
87,800
|
|
|
1/7/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.58
|
12.03
|
177,140
|
|
|
1/6/2020
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.61
|
12.03
|
139,050
|
|
|
1/3/2020
|
-0.20 / -1.35%
|
14.60
|
15.10
|
14.60
|
14.60
|
14.67
|
12.03
|
151,970
|
|
|
1/2/2020
|
-0.15 / -1.00%
|
14.80
|
14.90
|
14.75
|
14.80
|
14.80
|
12.20
|
65,520
|
|
|
12/31/2019
|
-0.05 / -0.33%
|
14.70
|
15.05
|
14.70
|
14.95
|
14.87
|
12.32
|
15,670
|
|
|
12/30/2019
|
+0.20 / +1.35%
|
14.55
|
15.00
|
14.55
|
15.00
|
14.87
|
12.36
|
61,140
|
|
|
12/27/2019
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.67
|
12.20
|
103,170
|
|
|
12/26/2019
|
+0.10 / +0.68%
|
14.55
|
14.80
|
14.55
|
14.75
|
14.71
|
12.16
|
195,930
|
|
|
12/25/2019
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.50
|
14.65
|
14.72
|
12.07
|
62,520
|
|
|
12/24/2019
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.45
|
14.65
|
14.63
|
12.07
|
40,180
|
|
|
12/23/2019
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.40
|
14.75
|
14.60
|
12.16
|
157,360
|
|
|
12/20/2019
|
-0.25 / -1.67%
|
14.80
|
15.00
|
14.45
|
14.70
|
14.63
|
12.12
|
93,110
|
|
|
12/19/2019
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.65
|
14.95
|
14.83
|
12.32
|
48,880
|
|
|
12/18/2019
|
-0.30 / -1.96%
|
15.10
|
15.25
|
14.70
|
15.00
|
14.85
|
12.36
|
50,310
|
|
|
12/17/2019
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.05
|
15.30
|
15.19
|
12.61
|
123,370
|
|
|
12/16/2019
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.25
|
15.31
|
12.57
|
43,890
|
|
|
12/13/2019
|
+0.20 / +1.31%
|
15.05
|
15.50
|
15.05
|
15.45
|
15.43
|
12.73
|
202,450
|
|
|
12/12/2019
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.10
|
15.25
|
15.17
|
12.57
|
33,230
|
|
|
12/11/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.05
|
15.30
|
15.14
|
12.61
|
31,310
|
|
|