|
Closing price on 1/6/2020
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.55 |
| Volume |
139,050 |
| Split-adjusted Price |
12.03 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2019
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.23
|
12.61
|
62,710
|
|
|
12/9/2019
|
+0.45 / +3.04%
|
14.80
|
15.25
|
14.80
|
15.25
|
15.09
|
12.57
|
247,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.70
|
14.80
|
14.79
|
12.20
|
95,110
|
|
|
12/5/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.74
|
12.20
|
59,710
|
|
|
12/4/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.55
|
14.80
|
14.80
|
12.20
|
99,120
|
|
|
12/3/2019
|
+0.40 / +2.75%
|
14.55
|
15.00
|
14.40
|
14.95
|
14.80
|
12.32
|
304,510
|
|
|
12/2/2019
|
-0.15 / -1.02%
|
14.70
|
14.70
|
14.10
|
14.55
|
14.50
|
11.99
|
200,290
|
|
|
11/29/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.61
|
12.12
|
66,680
|
|
|
11/28/2019
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.35
|
14.60
|
14.60
|
12.03
|
409,440
|
|
|
11/27/2019
|
0.00 / 0.00%
|
14.35
|
14.55
|
14.35
|
14.40
|
14.43
|
11.87
|
137,980
|
|
|
11/26/2019
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.42
|
11.87
|
91,340
|
|
|
11/25/2019
|
-0.05 / -0.34%
|
14.40
|
14.50
|
14.25
|
14.45
|
14.32
|
11.91
|
49,240
|
|
|