|
|
Closing price on 1/6/2021
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
2,090,000 |
| Split-adjusted Price |
16.76 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.70
|
18.90
|
18.90
|
16.76
|
2,090,000
|
|
|
1/5/2021
|
+0.65 / +3.58%
|
18.15
|
19.10
|
18.00
|
18.80
|
18.73
|
16.67
|
2,513,100
|
|
|
1/4/2021
|
+0.70 / +4.01%
|
17.80
|
18.40
|
17.45
|
18.15
|
18.05
|
16.09
|
2,349,500
|
|
|
12/31/2020
|
+0.10 / +0.58%
|
17.35
|
17.50
|
17.25
|
17.45
|
17.39
|
15.47
|
790,460
|
|
|
12/30/2020
|
-0.30 / -1.70%
|
17.65
|
17.75
|
17.30
|
17.35
|
17.54
|
15.38
|
1,105,660
|
|
|
12/29/2020
|
+0.25 / +1.44%
|
17.45
|
17.80
|
17.15
|
17.65
|
17.48
|
15.65
|
1,663,170
|
|
|
12/28/2020
|
+0.40 / +2.35%
|
17.40
|
17.85
|
17.00
|
17.40
|
17.39
|
15.43
|
1,294,730
|
|
|
12/25/2020
|
+0.15 / +0.89%
|
16.80
|
17.40
|
16.50
|
17.00
|
16.90
|
15.07
|
1,592,820
|
|
|
12/24/2020
|
-0.75 / -4.26%
|
17.60
|
17.60
|
16.40
|
16.85
|
16.91
|
14.94
|
1,204,840
|
|
|
12/23/2020
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.75
|
15.60
|
1,192,140
|
|
|
12/22/2020
|
+0.95 / +5.60%
|
17.00
|
18.10
|
16.80
|
17.90
|
17.66
|
15.87
|
2,848,710
|
|
|
12/21/2020
|
-0.20 / -1.17%
|
17.05
|
17.20
|
16.85
|
16.95
|
17.03
|
15.03
|
1,530,960
|
|
|
12/18/2020
|
+0.50 / +3.00%
|
16.70
|
17.35
|
16.60
|
17.15
|
17.07
|
15.20
|
1,920,970
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.60
|
16.95
|
16.45
|
16.65
|
16.68
|
14.76
|
1,267,060
|
|
|
12/16/2020
|
-0.05 / -0.30%
|
16.80
|
16.85
|
16.50
|
16.65
|
16.65
|
14.76
|
1,554,020
|
|
|
12/15/2020
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.78
|
14.81
|
909,760
|
|
|
12/14/2020
|
-0.05 / -0.29%
|
17.10
|
17.15
|
16.85
|
16.90
|
16.93
|
14.98
|
1,031,090
|
|
|
12/11/2020
|
+0.45 / +2.73%
|
16.45
|
16.95
|
16.40
|
16.95
|
16.68
|
15.03
|
1,284,190
|
|
|
12/10/2020
|
-0.50 / -2.94%
|
16.95
|
16.95
|
16.50
|
16.50
|
16.73
|
14.63
|
1,807,670
|
|
|
12/9/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.96
|
15.07
|
1,060,430
|
|
|
12/8/2020
|
+0.15 / +0.88%
|
17.40
|
17.40
|
16.80
|
17.10
|
17.06
|
15.16
|
1,502,960
|
|
|
12/7/2020
|
+1.10 / +6.94%
|
15.90
|
16.95
|
15.90
|
16.95
|
16.57
|
15.03
|
3,380,870
|
|
|
12/4/2020
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.70
|
15.85
|
15.80
|
14.05
|
889,400
|
|
|
12/3/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.81
|
14.01
|
665,990
|
|
|
12/2/2020
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.75
|
15.80
|
15.85
|
14.01
|
759,910
|
|
|
12/1/2020
|
+0.35 / +2.24%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.53
|
14.19
|
1,945,740
|
|
|
11/30/2020
|
-0.35 / -2.19%
|
16.00
|
16.05
|
15.65
|
15.65
|
15.78
|
13.88
|
840,700
|
|
|
11/27/2020
|
-1.05 / -6.16%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.92
|
14.19
|
1,064,590
|
|
|
11/26/2020
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.00
|
17.05
|
17.07
|
14.05
|
1,275,220
|
|
|
11/25/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
17.10
|
16.93
|
14.09
|
1,069,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|