|
|
Closing price on 10/9/2024
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.60 |
| Volume |
728,600 |
| Split-adjusted Price |
11.69 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.65
|
11.69
|
728,600
|
|
|
10/8/2024
|
-0.15 / -1.26%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.71
|
11.69
|
491,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.80
|
11.83
|
380,500
|
|
|
10/4/2024
|
+0.10 / +0.85%
|
11.85
|
11.90
|
11.75
|
11.90
|
11.82
|
11.83
|
312,900
|
|
|
10/3/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.75
|
11.80
|
11.85
|
11.74
|
451,000
|
|
|
10/2/2024
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.92
|
11.83
|
521,600
|
|
|
10/1/2024
|
+0.05 / +0.42%
|
12.05
|
12.05
|
11.90
|
12.05
|
11.99
|
11.98
|
657,200
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.90
|
12.00
|
11.97
|
11.93
|
252,000
|
|
|
9/27/2024
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.95
|
12.00
|
12.03
|
11.93
|
441,600
|
|
|
9/26/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.11
|
12.03
|
220,700
|
|
|
9/25/2024
|
+0.05 / +0.41%
|
12.05
|
12.35
|
12.05
|
12.10
|
12.18
|
12.03
|
827,700
|
|
|
9/24/2024
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.90
|
12.05
|
11.99
|
11.98
|
271,800
|
|
|
9/23/2024
|
+0.05 / +0.42%
|
12.00
|
12.15
|
12.00
|
12.05
|
12.05
|
11.98
|
233,600
|
|
|
9/20/2024
|
-0.10 / -0.83%
|
12.10
|
12.15
|
12.00
|
12.00
|
12.04
|
11.93
|
706,400
|
|
|
9/19/2024
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.05
|
12.03
|
281,000
|
|
|
9/18/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.95
|
11.93
|
11.88
|
453,300
|
|
|
9/17/2024
|
+0.05 / +0.42%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.87
|
11.88
|
266,100
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
11.83
|
219,300
|
|
|
9/13/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
11.83
|
354,000
|
|
|
9/12/2024
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.85
|
12.00
|
11.93
|
11.93
|
466,600
|
|
|
9/11/2024
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.75
|
11.95
|
11.84
|
11.88
|
539,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
11.83
|
416,200
|
|
|
9/9/2024
|
-0.05 / -0.42%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.99
|
11.83
|
403,200
|
|
|
9/6/2024
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.88
|
11.88
|
321,800
|
|
|
9/5/2024
|
-0.15 / -1.24%
|
12.10
|
12.15
|
11.85
|
11.90
|
11.98
|
11.83
|
355,500
|
|
|
9/4/2024
|
-0.15 / -1.23%
|
11.80
|
12.10
|
11.80
|
12.05
|
11.98
|
11.98
|
370,600
|
|
|
8/30/2024
|
-0.05 / -0.41%
|
12.25
|
12.35
|
12.00
|
12.20
|
12.13
|
12.13
|
280,700
|
|
|
8/29/2024
|
-0.15 / -1.21%
|
12.40
|
12.40
|
12.20
|
12.25
|
12.27
|
12.18
|
161,300
|
|
|
8/28/2024
|
+0.25 / +2.06%
|
12.15
|
12.60
|
12.15
|
12.40
|
12.40
|
12.33
|
860,400
|
|
|
8/27/2024
|
+0.15 / +1.25%
|
12.10
|
12.20
|
11.95
|
12.15
|
12.07
|
12.08
|
295,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|