|
|
Closing price on 10/7/2021
|
|
| Open |
25.05 |
| High |
25.80 |
| Low |
24.65 |
| Volume |
3,618,900 |
| Split-adjusted Price |
21.94 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2021
|
+0.80 / +3.74%
|
21.70
|
22.50
|
21.50
|
22.20
|
22.01
|
19.68
|
3,939,900
|
|
|
9/8/2021
|
0.00 / 0.00%
|
21.20
|
21.95
|
21.15
|
21.40
|
21.51
|
18.97
|
2,097,900
|
|
|
9/7/2021
|
-0.40 / -1.83%
|
21.50
|
22.40
|
21.30
|
21.40
|
21.74
|
18.97
|
3,888,610
|
|
|
9/6/2021
|
-0.70 / -3.11%
|
22.50
|
22.80
|
21.50
|
21.80
|
22.17
|
19.33
|
5,923,070
|
|
|
9/1/2021
|
+1.00 / +4.65%
|
21.05
|
22.50
|
21.05
|
22.50
|
21.85
|
19.95
|
4,350,500
|
|
|
8/31/2021
|
-0.10 / -0.46%
|
21.40
|
21.95
|
21.10
|
21.50
|
21.55
|
19.06
|
3,224,200
|
|
|
8/30/2021
|
+0.80 / +3.85%
|
21.40
|
22.25
|
21.10
|
21.60
|
21.76
|
19.15
|
4,150,530
|
|
|
8/27/2021
|
+1.35 / +6.94%
|
19.65
|
20.80
|
19.35
|
20.80
|
20.31
|
18.44
|
8,765,800
|
|
|
8/26/2021
|
+0.55 / +2.91%
|
19.15
|
19.65
|
18.85
|
19.45
|
19.31
|
17.24
|
3,046,400
|
|
|
8/25/2021
|
+0.20 / +1.07%
|
18.80
|
18.90
|
18.10
|
18.90
|
18.50
|
16.76
|
1,459,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|