|
|
Closing price on 10/3/2023
|
|
| Open |
13.80 |
| High |
14.05 |
| Low |
13.35 |
| Volume |
575,900 |
| Split-adjusted Price |
12.91 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2023
|
-0.45 / -3.26%
|
13.80
|
14.05
|
13.35
|
13.35
|
13.67
|
12.91
|
575,900
|
|
|
10/2/2023
|
+0.15 / +1.10%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.95
|
13.34
|
432,100
|
|
|
9/29/2023
|
+0.20 / +1.49%
|
13.60
|
13.75
|
13.55
|
13.65
|
13.65
|
13.20
|
281,800
|
|
|
9/28/2023
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.25
|
13.45
|
13.45
|
13.00
|
284,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.10
|
13.50
|
13.36
|
13.05
|
346,400
|
|
|
9/26/2023
|
+0.20 / +1.50%
|
13.30
|
13.75
|
13.10
|
13.50
|
13.36
|
13.05
|
846,900
|
|
|
9/25/2023
|
-1.00 / -6.99%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.79
|
12.86
|
686,100
|
|
|
9/22/2023
|
-0.50 / -3.38%
|
14.60
|
14.60
|
14.00
|
14.30
|
14.21
|
13.82
|
1,093,500
|
|
|
9/21/2023
|
-0.05 / -0.34%
|
15.00
|
15.15
|
14.70
|
14.80
|
14.91
|
14.31
|
575,200
|
|
|
9/20/2023
|
+0.25 / +1.71%
|
14.40
|
14.90
|
14.35
|
14.85
|
14.64
|
14.36
|
506,700
|
|
|
9/19/2023
|
-0.30 / -2.01%
|
15.10
|
15.10
|
14.30
|
14.60
|
14.55
|
14.11
|
898,400
|
|
|
9/18/2023
|
-0.50 / -3.25%
|
15.40
|
15.45
|
14.75
|
14.90
|
15.04
|
14.40
|
887,100
|
|
|
9/15/2023
|
-0.40 / -2.53%
|
15.80
|
15.85
|
15.40
|
15.40
|
15.55
|
14.89
|
558,200
|
|
|
9/14/2023
|
+0.15 / +0.96%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.68
|
15.27
|
1,315,300
|
|
|
9/13/2023
|
+0.30 / +1.95%
|
15.40
|
15.85
|
15.40
|
15.65
|
15.71
|
15.13
|
1,848,900
|
|
|
9/12/2023
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.10
|
15.35
|
15.21
|
14.84
|
677,400
|
|
|
9/11/2023
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.41
|
14.79
|
3,904,700
|
|
|
9/8/2023
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.19
|
14.79
|
1,038,600
|
|
|
9/7/2023
|
0.00 / 0.00%
|
15.25
|
15.70
|
15.10
|
15.10
|
15.32
|
14.60
|
2,724,900
|
|
|
9/6/2023
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.85
|
15.10
|
14.99
|
14.60
|
4,674,100
|
|
|
9/5/2023
|
+0.20 / +1.34%
|
15.10
|
15.25
|
15.05
|
15.10
|
15.13
|
14.60
|
1,786,400
|
|
|
8/31/2023
|
+0.30 / +2.05%
|
14.75
|
15.15
|
14.75
|
14.90
|
14.97
|
14.40
|
1,285,200
|
|
|
8/30/2023
|
+0.35 / +2.46%
|
14.30
|
14.60
|
14.25
|
14.60
|
14.39
|
14.11
|
1,786,500
|
|
|
8/29/2023
|
-0.10 / -0.70%
|
14.50
|
14.60
|
14.25
|
14.25
|
14.40
|
13.78
|
898,100
|
|
|
8/28/2023
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.30
|
14.35
|
14.39
|
13.87
|
377,900
|
|
|
8/25/2023
|
-0.35 / -2.39%
|
14.75
|
14.85
|
14.30
|
14.30
|
14.48
|
13.82
|
948,800
|
|
|
8/24/2023
|
+0.60 / +4.27%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.49
|
14.16
|
1,108,900
|
|
|
8/23/2023
|
+0.05 / +0.36%
|
14.20
|
14.30
|
14.00
|
14.05
|
14.12
|
13.58
|
464,200
|
|
|
8/22/2023
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.30
|
14.00
|
13.81
|
13.53
|
1,507,200
|
|
|
8/21/2023
|
-0.45 / -3.07%
|
14.65
|
14.75
|
14.05
|
14.20
|
14.31
|
13.73
|
993,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|