|
Closing price on 10/3/2019
|
|
| Open |
15.10 |
| High |
15.90 |
| Low |
15.10 |
| Volume |
914,900 |
| Split-adjusted Price |
12.15 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+1.00 / +6.71%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.84
|
12.15
|
914,900
|
|
|
10/2/2019
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.85
|
14.90
|
14.98
|
11.38
|
477,230
|
|
|
10/1/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.05
|
15.10
|
15.11
|
11.53
|
45,470
|
|
|
9/30/2019
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.13
|
11.53
|
139,930
|
|
|
9/27/2019
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.10
|
15.15
|
15.17
|
11.57
|
65,210
|
|
|
9/26/2019
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.15
|
15.15
|
15.24
|
11.57
|
23,560
|
|
|
9/25/2019
|
+0.05 / +0.33%
|
15.10
|
15.35
|
15.05
|
15.25
|
15.10
|
11.65
|
9,670
|
|
|
9/24/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.05
|
15.20
|
15.13
|
11.61
|
45,790
|
|
|
9/23/2019
|
-0.50 / -3.21%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.25
|
11.53
|
137,670
|
|
|
9/20/2019
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.45
|
15.60
|
15.55
|
11.92
|
12,220
|
|
|
9/19/2019
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.40
|
15.60
|
15.57
|
11.92
|
73,030
|
|
|
9/18/2019
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.50
|
15.60
|
15.60
|
11.92
|
15,830
|
|
|
9/17/2019
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.61
|
11.84
|
210,330
|
|
|
9/16/2019
|
-0.15 / -0.97%
|
15.25
|
15.40
|
15.25
|
15.30
|
15.30
|
11.69
|
6,810
|
|
|
9/13/2019
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.42
|
11.80
|
46,570
|
|
|
9/12/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.47
|
11.84
|
44,680
|
|
|
9/11/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.45
|
11.84
|
46,270
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.36
|
11.84
|
52,200
|
|
|
9/9/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.47
|
11.84
|
36,460
|
|
|
9/6/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.41
|
11.84
|
39,780
|
|
|
9/5/2019
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.42
|
11.84
|
74,430
|
|
|
9/4/2019
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.41
|
11.84
|
119,620
|
|
|
9/3/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.15
|
15.30
|
15.32
|
11.69
|
16,250
|
|
|
8/30/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.33
|
11.69
|
97,340
|
|
|
8/29/2019
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.00
|
15.25
|
15.06
|
11.65
|
95,760
|
|
|
8/28/2019
|
0.00 / 0.00%
|
15.15
|
15.40
|
15.10
|
15.15
|
15.22
|
11.57
|
51,040
|
|
|
8/27/2019
|
-0.20 / -1.30%
|
15.30
|
15.60
|
15.10
|
15.15
|
15.20
|
11.57
|
173,010
|
|
|
8/26/2019
|
-0.40 / -2.54%
|
15.40
|
15.60
|
15.05
|
15.35
|
15.20
|
11.73
|
107,250
|
|
|
8/23/2019
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.50
|
15.75
|
15.58
|
12.03
|
65,920
|
|
|
8/22/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.85
|
15.91
|
12.11
|
86,290
|
|
|