|
Closing price on 1/29/2024
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.65 |
| Volume |
157,400 |
| Split-adjusted Price |
12.75 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.65
|
12.75
|
12.72
|
12.75
|
157,400
|
|
|
1/26/2024
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.63
|
12.70
|
182,300
|
|
|
1/25/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
12.60
|
83,500
|
|
|
1/24/2024
|
-0.05 / -0.39%
|
12.75
|
13.00
|
12.65
|
12.70
|
12.82
|
12.70
|
413,000
|
|
|
1/23/2024
|
+0.10 / +0.79%
|
12.65
|
12.80
|
12.65
|
12.75
|
12.69
|
12.75
|
215,700
|
|
|
1/22/2024
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.57
|
12.65
|
187,200
|
|
|
1/19/2024
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.66
|
12.60
|
214,400
|
|
|
1/18/2024
|
+0.20 / +1.61%
|
12.35
|
12.65
|
12.35
|
12.65
|
12.55
|
12.65
|
199,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.54
|
12.45
|
221,000
|
|
|
1/16/2024
|
+0.15 / +1.22%
|
12.20
|
12.45
|
12.20
|
12.45
|
12.32
|
12.45
|
147,200
|
|
|
1/15/2024
|
-0.25 / -1.99%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.43
|
12.30
|
227,100
|
|
|
1/12/2024
|
-0.15 / -1.18%
|
12.60
|
12.75
|
12.40
|
12.55
|
12.53
|
12.55
|
375,800
|
|
|
1/11/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.68
|
12.70
|
245,700
|
|
|
1/10/2024
|
+0.05 / +0.39%
|
12.75
|
12.85
|
12.55
|
12.80
|
12.75
|
12.80
|
426,200
|
|
|
1/9/2024
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.60
|
12.75
|
12.74
|
12.75
|
256,300
|
|
|
1/8/2024
|
+0.35 / +2.81%
|
12.45
|
13.05
|
12.45
|
12.80
|
12.80
|
12.80
|
853,200
|
|
|
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
|
|
|