|
|
Closing price on 1/4/2022
|
|
| Open |
22.45 |
| High |
23.90 |
| Low |
22.45 |
| Volume |
3,935,700 |
| Split-adjusted Price |
22.21 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
-0.45 / -1.86%
|
24.00
|
24.30
|
23.50
|
23.70
|
23.78
|
22.03
|
2,626,900
|
|
|
12/15/2021
|
+0.25 / +1.05%
|
23.05
|
24.80
|
23.05
|
24.15
|
23.74
|
22.45
|
3,863,900
|
|
|
12/14/2021
|
-1.60 / -6.27%
|
25.00
|
25.00
|
23.80
|
23.90
|
24.35
|
22.21
|
7,397,300
|
|
|
12/13/2021
|
-0.45 / -1.73%
|
26.50
|
26.55
|
25.50
|
25.50
|
26.07
|
23.70
|
3,409,400
|
|
|
12/10/2021
|
+0.85 / +3.39%
|
25.25
|
26.40
|
25.25
|
25.95
|
25.90
|
24.12
|
3,936,700
|
|
|
12/9/2021
|
+0.30 / +1.21%
|
25.00
|
25.40
|
24.90
|
25.10
|
25.07
|
23.33
|
1,724,400
|
|
|
12/8/2021
|
+0.15 / +0.58%
|
26.00
|
26.40
|
25.90
|
26.00
|
26.16
|
23.05
|
2,434,900
|
|
|
12/7/2021
|
+0.35 / +1.37%
|
25.95
|
26.00
|
25.50
|
25.85
|
25.75
|
22.92
|
2,111,100
|
|
|
12/6/2021
|
0.00 / 0.00%
|
25.20
|
25.95
|
25.00
|
25.50
|
25.47
|
22.61
|
2,201,200
|
|
|
12/3/2021
|
-1.10 / -4.14%
|
27.00
|
27.00
|
25.50
|
25.50
|
26.08
|
22.61
|
3,030,900
|
|
|
12/2/2021
|
+0.25 / +0.95%
|
26.10
|
26.90
|
26.10
|
26.60
|
26.64
|
23.58
|
2,824,000
|
|
|
12/1/2021
|
-0.35 / -1.31%
|
26.50
|
26.70
|
26.20
|
26.35
|
26.40
|
23.36
|
2,419,700
|
|
|
11/30/2021
|
+0.80 / +3.09%
|
26.50
|
27.30
|
26.10
|
26.70
|
26.71
|
23.67
|
5,005,600
|
|
|
11/29/2021
|
+0.50 / +1.97%
|
24.50
|
26.30
|
24.50
|
25.90
|
25.85
|
22.96
|
4,184,400
|
|
|
11/26/2021
|
+0.60 / +2.42%
|
25.00
|
26.25
|
24.30
|
25.40
|
25.15
|
22.52
|
4,280,400
|
|
|
11/25/2021
|
-0.15 / -0.60%
|
25.00
|
25.40
|
24.50
|
24.80
|
24.86
|
21.99
|
2,676,400
|
|
|
11/24/2021
|
-0.05 / -0.20%
|
25.80
|
25.90
|
24.95
|
24.95
|
25.26
|
22.12
|
2,504,700
|
|
|
11/23/2021
|
+1.55 / +6.61%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.04
|
22.16
|
2,313,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|