|
|
Closing price on 10/2/2020
|
|
| Open |
16.20 |
| High |
16.55 |
| Low |
15.85 |
| Volume |
2,303,790 |
| Split-adjusted Price |
13.48 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
+0.25 / +1.55%
|
16.20
|
16.55
|
15.85
|
16.35
|
16.31
|
13.48
|
2,303,790
|
|
|
10/1/2020
|
+0.50 / +3.21%
|
15.80
|
16.25
|
15.70
|
16.10
|
16.03
|
13.27
|
1,856,170
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.53
|
12.86
|
722,690
|
|
|
9/29/2020
|
-0.05 / -0.32%
|
15.75
|
16.00
|
15.60
|
15.60
|
15.78
|
12.86
|
1,044,530
|
|
|
9/28/2020
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.55
|
15.65
|
15.65
|
12.90
|
704,780
|
|
|
9/25/2020
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.64
|
12.94
|
1,277,760
|
|
|
9/24/2020
|
-0.20 / -1.25%
|
15.95
|
16.00
|
15.75
|
15.80
|
15.87
|
13.02
|
677,270
|
|
|
9/23/2020
|
+0.20 / +1.27%
|
16.00
|
16.25
|
15.80
|
16.00
|
16.03
|
13.19
|
873,600
|
|
|
9/22/2020
|
-0.25 / -1.56%
|
16.05
|
16.15
|
15.70
|
15.80
|
15.95
|
13.02
|
1,472,540
|
|
|
9/21/2020
|
+0.50 / +3.22%
|
15.65
|
16.15
|
15.60
|
16.05
|
16.04
|
13.23
|
2,170,790
|
|
|
9/18/2020
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.45
|
15.55
|
15.54
|
12.82
|
720,230
|
|
|
9/17/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.30
|
15.60
|
15.49
|
12.86
|
1,084,980
|
|
|
9/16/2020
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.45
|
15.60
|
15.56
|
12.86
|
522,790
|
|
|
9/15/2020
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.45
|
15.55
|
15.70
|
12.82
|
1,129,420
|
|
|
9/14/2020
|
+0.35 / +2.27%
|
15.50
|
15.75
|
15.50
|
15.75
|
15.68
|
12.98
|
1,611,320
|
|
|
9/11/2020
|
+0.30 / +1.99%
|
15.10
|
15.45
|
15.10
|
15.40
|
15.33
|
12.69
|
674,600
|
|
|
9/10/2020
|
-0.35 / -2.27%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.29
|
12.45
|
1,340,000
|
|
|
9/9/2020
|
+0.30 / +1.98%
|
15.00
|
15.55
|
14.85
|
15.45
|
15.29
|
12.73
|
1,377,810
|
|
|
9/8/2020
|
+0.65 / +4.48%
|
14.75
|
15.15
|
14.65
|
15.15
|
14.87
|
12.49
|
1,153,250
|
|
|
9/7/2020
|
-0.65 / -4.29%
|
15.30
|
15.30
|
14.50
|
14.50
|
14.97
|
11.95
|
1,299,830
|
|
|
9/4/2020
|
-0.25 / -1.62%
|
15.05
|
15.30
|
15.05
|
15.15
|
15.15
|
12.49
|
1,431,740
|
|
|
9/3/2020
|
-0.20 / -1.28%
|
15.70
|
15.80
|
15.35
|
15.40
|
15.49
|
12.69
|
803,500
|
|
|
9/1/2020
|
+0.05 / +0.32%
|
15.45
|
15.80
|
15.35
|
15.60
|
15.57
|
12.86
|
1,301,760
|
|
|
8/31/2020
|
+0.10 / +0.65%
|
15.40
|
15.95
|
15.35
|
15.55
|
15.63
|
12.82
|
1,179,040
|
|
|
8/28/2020
|
-0.35 / -2.22%
|
15.90
|
16.00
|
15.40
|
15.45
|
15.63
|
12.73
|
1,299,280
|
|
|
8/27/2020
|
+0.95 / +6.40%
|
14.85
|
15.85
|
14.80
|
15.80
|
15.57
|
13.02
|
3,762,006
|
|
|
8/26/2020
|
-0.10 / -0.67%
|
14.85
|
15.00
|
14.65
|
14.85
|
14.86
|
12.24
|
562,440
|
|
|
8/25/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.85
|
14.95
|
15.02
|
12.32
|
1,096,690
|
|
|
8/24/2020
|
+0.25 / +1.71%
|
14.80
|
15.10
|
14.75
|
14.85
|
14.89
|
12.24
|
897,710
|
|
|
8/21/2020
|
+0.45 / +3.18%
|
14.40
|
14.70
|
14.25
|
14.60
|
14.51
|
12.03
|
1,071,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|