|
|
Closing price on 10/21/2021
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.50 |
| Volume |
5,819,600 |
| Split-adjusted Price |
20.92 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
-0.80 / -3.28%
|
23.90
|
24.20
|
23.50
|
23.60
|
23.69
|
20.92
|
5,819,600
|
|
|
10/20/2021
|
+0.40 / +1.67%
|
24.20
|
25.00
|
23.80
|
24.40
|
24.35
|
21.63
|
3,084,200
|
|
|
10/19/2021
|
-0.65 / -2.64%
|
24.65
|
24.65
|
24.00
|
24.00
|
24.23
|
21.28
|
5,012,200
|
|
|
10/18/2021
|
-0.15 / -0.60%
|
24.70
|
25.35
|
24.55
|
24.65
|
24.88
|
21.85
|
4,202,200
|
|
|
10/15/2021
|
-0.20 / -0.80%
|
25.40
|
25.50
|
24.60
|
24.80
|
24.98
|
21.99
|
4,326,200
|
|
|
10/14/2021
|
+0.25 / +1.01%
|
25.50
|
26.00
|
24.85
|
25.00
|
25.39
|
22.16
|
4,642,200
|
|
|
10/13/2021
|
-0.05 / -0.20%
|
24.80
|
25.10
|
24.65
|
24.75
|
24.83
|
21.94
|
3,685,800
|
|
|
10/12/2021
|
-0.05 / -0.20%
|
24.70
|
25.30
|
24.50
|
24.80
|
24.82
|
21.99
|
3,555,500
|
|
|
10/11/2021
|
-0.15 / -0.60%
|
25.20
|
25.65
|
24.70
|
24.85
|
25.06
|
22.03
|
3,106,000
|
|
|
10/8/2021
|
+0.25 / +1.01%
|
24.90
|
25.30
|
24.50
|
25.00
|
24.84
|
22.16
|
3,488,500
|
|
|
10/7/2021
|
-0.30 / -1.20%
|
25.05
|
25.80
|
24.65
|
24.75
|
25.10
|
21.94
|
3,618,900
|
|
|
10/6/2021
|
+1.60 / +6.82%
|
23.50
|
25.05
|
23.50
|
25.05
|
24.37
|
22.21
|
6,692,000
|
|
|
10/5/2021
|
-0.25 / -1.05%
|
23.70
|
23.95
|
23.45
|
23.45
|
23.59
|
20.79
|
3,607,500
|
|
|
10/4/2021
|
0.00 / 0.00%
|
23.70
|
24.45
|
23.10
|
23.70
|
23.89
|
21.01
|
5,808,600
|
|
|
10/1/2021
|
+0.50 / +2.16%
|
23.05
|
24.15
|
22.90
|
23.70
|
23.74
|
21.01
|
5,904,118
|
|
|
9/30/2021
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.95
|
23.20
|
23.29
|
20.57
|
3,905,700
|
|
|
9/29/2021
|
+1.50 / +6.88%
|
22.00
|
23.30
|
22.00
|
23.30
|
22.95
|
20.66
|
11,745,500
|
|
|
9/28/2021
|
+0.45 / +2.11%
|
21.35
|
21.80
|
21.35
|
21.80
|
21.61
|
19.33
|
1,834,900
|
|
|
9/27/2021
|
-0.20 / -0.93%
|
21.55
|
22.15
|
21.20
|
21.35
|
21.80
|
18.93
|
3,097,800
|
|
|
9/24/2021
|
-0.65 / -2.93%
|
22.15
|
22.25
|
21.50
|
21.55
|
21.87
|
19.11
|
2,720,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
22.30
|
22.75
|
22.10
|
22.20
|
22.43
|
19.68
|
3,175,700
|
|
|
9/22/2021
|
-0.25 / -1.11%
|
22.85
|
22.85
|
22.15
|
22.20
|
22.34
|
19.68
|
5,587,246
|
|
|
9/21/2021
|
-0.15 / -0.66%
|
21.55
|
22.70
|
21.55
|
22.45
|
22.14
|
19.90
|
4,555,500
|
|
|
9/20/2021
|
-0.70 / -3.00%
|
23.40
|
23.55
|
22.20
|
22.60
|
22.97
|
20.04
|
6,699,300
|
|
|
9/17/2021
|
+0.10 / +0.43%
|
23.40
|
23.75
|
22.90
|
23.30
|
23.30
|
20.66
|
4,325,400
|
|
|
9/16/2021
|
+0.15 / +0.65%
|
23.65
|
23.70
|
23.00
|
23.20
|
23.38
|
20.57
|
2,336,200
|
|
|
9/15/2021
|
+1.50 / +6.96%
|
21.50
|
23.05
|
21.25
|
23.05
|
22.79
|
20.44
|
6,633,100
|
|
|
9/14/2021
|
-0.40 / -1.82%
|
21.95
|
22.00
|
21.30
|
21.55
|
21.70
|
19.11
|
2,456,370
|
|
|
9/13/2021
|
0.00 / 0.00%
|
21.75
|
22.10
|
21.55
|
21.95
|
21.80
|
19.46
|
2,411,300
|
|
|
9/10/2021
|
-0.25 / -1.13%
|
22.20
|
22.20
|
21.50
|
21.95
|
21.92
|
19.46
|
2,232,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|