|
Closing price on 1/5/2024
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
236,200 |
| Split-adjusted Price |
12.45 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.30
|
12.45
|
12.40
|
12.45
|
236,200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.46
|
12.40
|
567,100
|
|
|
1/3/2024
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.95
|
12.40
|
12.34
|
12.40
|
548,400
|
|
|
1/2/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.01
|
12.00
|
154,500
|
|
|
12/29/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
12.00
|
273,100
|
|
|
12/28/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.04
|
12.00
|
202,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.05
|
12.10
|
12.13
|
12.10
|
161,100
|
|
|
12/26/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.11
|
12.10
|
177,300
|
|
|
12/25/2023
|
+0.10 / +0.83%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.06
|
12.10
|
166,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
157,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.95
|
12.00
|
11.98
|
12.00
|
80,700
|
|
|
12/20/2023
|
0.00 / 0.00%
|
12.05
|
12.15
|
11.95
|
12.00
|
12.02
|
12.00
|
73,300
|
|
|
12/19/2023
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
12.00
|
300,800
|
|
|
12/18/2023
|
-0.10 / -0.83%
|
11.95
|
12.15
|
11.95
|
11.95
|
12.06
|
11.95
|
274,900
|
|
|
12/15/2023
|
-0.05 / -0.41%
|
12.25
|
12.25
|
11.85
|
12.05
|
11.97
|
12.05
|
585,700
|
|
|
12/14/2023
|
-0.05 / -0.41%
|
12.20
|
12.35
|
12.10
|
12.10
|
12.19
|
12.10
|
258,200
|
|
|
12/13/2023
|
-0.30 / -2.41%
|
12.45
|
12.65
|
12.00
|
12.15
|
12.34
|
12.15
|
336,200
|
|
|
12/12/2023
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.50
|
12.45
|
201,800
|
|
|
12/11/2023
|
+0.10 / +0.81%
|
12.45
|
12.60
|
12.40
|
12.50
|
12.48
|
12.50
|
207,000
|
|
|
12/8/2023
|
-0.10 / -0.80%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.54
|
12.40
|
235,500
|
|
|
12/7/2023
|
-0.25 / -1.96%
|
12.75
|
12.85
|
12.30
|
12.50
|
12.50
|
12.50
|
573,800
|
|
|
12/6/2023
|
-0.05 / -0.39%
|
12.80
|
13.00
|
12.55
|
12.75
|
12.77
|
12.75
|
539,900
|
|
|
12/5/2023
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.55
|
12.80
|
12.79
|
12.80
|
532,900
|
|
|
12/4/2023
|
+0.45 / +3.67%
|
12.30
|
12.85
|
12.30
|
12.70
|
12.64
|
12.70
|
1,139,000
|
|
|
12/1/2023
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.05
|
12.25
|
12.17
|
12.25
|
254,700
|
|
|
11/30/2023
|
+0.35 / +2.95%
|
11.85
|
12.20
|
11.65
|
12.20
|
12.09
|
12.20
|
797,000
|
|
|
11/29/2023
|
+0.20 / +1.72%
|
11.70
|
11.85
|
11.70
|
11.85
|
11.76
|
11.85
|
197,100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.69
|
11.65
|
205,400
|
|
|
11/27/2023
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.50
|
11.65
|
11.66
|
11.65
|
267,000
|
|
|
11/24/2023
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.55
|
11.80
|
11.74
|
11.80
|
282,100
|
|
|