|
|
Closing price on 1/28/2022
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
814,000 |
| Split-adjusted Price |
17.57 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.70
|
18.90
|
18.91
|
17.57
|
814,000
|
|
|
1/27/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.65
|
19.00
|
18.95
|
17.66
|
556,000
|
|
|
1/26/2022
|
-0.75 / -3.78%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.66
|
17.75
|
1,120,400
|
|
|
1/25/2022
|
+0.55 / +2.85%
|
18.50
|
20.00
|
18.50
|
19.85
|
19.39
|
18.45
|
828,700
|
|
|
1/24/2022
|
-1.40 / -6.76%
|
19.50
|
20.35
|
19.30
|
19.30
|
19.61
|
17.94
|
1,948,600
|
|
|
1/21/2022
|
-0.70 / -3.27%
|
21.80
|
21.80
|
20.70
|
20.70
|
21.03
|
19.24
|
1,270,200
|
|
|
1/20/2022
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.40
|
21.40
|
20.92
|
19.89
|
867,300
|
|
|
1/19/2022
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.95
|
20.50
|
20.22
|
19.05
|
739,200
|
|
|
1/18/2022
|
-0.95 / -4.53%
|
20.40
|
20.95
|
19.60
|
20.00
|
20.18
|
18.59
|
1,574,300
|
|
|
1/17/2022
|
-1.55 / -6.89%
|
22.90
|
22.90
|
20.95
|
20.95
|
21.59
|
19.47
|
3,023,600
|
|
|
1/14/2022
|
-0.30 / -1.32%
|
22.15
|
23.15
|
22.15
|
22.50
|
22.69
|
20.91
|
1,008,000
|
|
|
1/13/2022
|
-0.70 / -2.98%
|
24.15
|
24.15
|
22.70
|
22.80
|
23.32
|
21.19
|
1,453,200
|
|
|
1/12/2022
|
+0.70 / +3.07%
|
22.80
|
23.70
|
22.35
|
23.50
|
23.07
|
21.84
|
2,281,200
|
|
|
1/11/2022
|
-0.20 / -0.87%
|
22.90
|
23.70
|
22.70
|
22.80
|
23.00
|
21.19
|
2,087,000
|
|
|
1/10/2022
|
-0.50 / -2.13%
|
23.20
|
23.95
|
22.90
|
23.00
|
23.32
|
21.38
|
3,443,800
|
|
|
1/7/2022
|
-0.05 / -0.21%
|
23.45
|
23.80
|
23.10
|
23.50
|
23.45
|
21.84
|
1,960,700
|
|
|
1/6/2022
|
-0.45 / -1.88%
|
24.00
|
24.00
|
23.55
|
23.55
|
23.69
|
21.89
|
1,903,000
|
|
|
1/5/2022
|
+0.10 / +0.42%
|
24.40
|
24.80
|
23.95
|
24.00
|
24.32
|
22.31
|
3,077,700
|
|
|
1/4/2022
|
+1.55 / +6.94%
|
22.45
|
23.90
|
22.45
|
23.90
|
23.29
|
22.21
|
3,935,700
|
|
|
12/31/2021
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.30
|
22.35
|
22.45
|
20.77
|
1,323,800
|
|
|
12/30/2021
|
-0.20 / -0.88%
|
22.50
|
22.85
|
22.35
|
22.40
|
22.49
|
20.82
|
1,112,300
|
|
|
12/29/2021
|
-0.15 / -0.66%
|
22.70
|
23.10
|
22.55
|
22.60
|
22.78
|
21.01
|
1,316,900
|
|
|
12/28/2021
|
+0.65 / +2.94%
|
22.20
|
23.30
|
21.95
|
22.75
|
22.51
|
21.15
|
3,368,500
|
|
|
12/27/2021
|
-0.35 / -1.56%
|
22.80
|
22.80
|
22.05
|
22.10
|
22.26
|
20.54
|
1,450,800
|
|
|
12/24/2021
|
+0.35 / +1.58%
|
22.45
|
22.70
|
21.95
|
22.45
|
22.27
|
20.87
|
1,887,400
|
|
|
12/23/2021
|
-0.50 / -2.21%
|
22.50
|
22.85
|
21.85
|
22.10
|
22.36
|
20.54
|
2,314,200
|
|
|
12/22/2021
|
-0.50 / -2.16%
|
23.55
|
23.55
|
22.45
|
22.60
|
22.83
|
21.01
|
2,508,200
|
|
|
12/21/2021
|
+0.30 / +1.32%
|
22.80
|
23.40
|
22.20
|
23.10
|
22.64
|
21.47
|
3,318,900
|
|
|
12/20/2021
|
-0.90 / -3.80%
|
23.60
|
23.65
|
22.80
|
22.80
|
23.12
|
21.19
|
3,620,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
23.40
|
24.30
|
23.25
|
23.70
|
23.67
|
22.03
|
2,729,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|