|
Closing price on 11/10/2023
|
|
| Open |
12.00 |
| High |
12.45 |
| Low |
12.00 |
| Volume |
502,300 |
| Split-adjusted Price |
12.30 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
+0.05 / +0.41%
|
12.00
|
12.45
|
12.00
|
12.30
|
12.22
|
12.30
|
502,300
|
|
|
11/9/2023
|
+0.05 / +0.41%
|
12.20
|
12.40
|
12.15
|
12.25
|
12.24
|
12.25
|
342,000
|
|
|
11/8/2023
|
+0.70 / +6.09%
|
11.50
|
12.25
|
11.35
|
12.20
|
11.87
|
12.20
|
436,000
|
|
|
11/7/2023
|
-0.10 / -0.86%
|
11.85
|
11.85
|
11.50
|
11.50
|
11.58
|
11.50
|
200,700
|
|
|
11/6/2023
|
+0.25 / +2.13%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
11.60
|
251,900
|
|
|
11/3/2023
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.75
|
11.88
|
11.36
|
244,300
|
|
|
11/2/2023
|
+0.70 / +6.31%
|
11.20
|
11.85
|
11.15
|
11.80
|
11.57
|
11.41
|
436,100
|
|
|
11/1/2023
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
10.73
|
233,400
|
|
|
10/31/2023
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.22
|
10.78
|
277,400
|
|
|
10/30/2023
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.37
|
10.97
|
142,100
|
|
|
10/27/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.33
|
11.12
|
271,500
|
|
|
10/26/2023
|
-0.85 / -6.94%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.56
|
11.02
|
565,000
|
|
|
10/25/2023
|
+0.05 / +0.41%
|
12.35
|
12.40
|
12.20
|
12.25
|
12.29
|
11.84
|
132,500
|
|
|
10/24/2023
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.20
|
12.19
|
11.79
|
124,900
|
|
|
10/23/2023
|
-0.25 / -2.02%
|
12.50
|
12.50
|
12.05
|
12.15
|
12.24
|
11.75
|
221,800
|
|
|
10/20/2023
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.14
|
11.99
|
386,800
|
|
|
10/19/2023
|
-0.60 / -4.69%
|
12.60
|
12.90
|
12.15
|
12.20
|
12.33
|
11.79
|
722,500
|
|
|
10/18/2023
|
-0.70 / -5.19%
|
13.55
|
13.55
|
12.65
|
12.80
|
13.15
|
12.37
|
496,100
|
|
|
10/17/2023
|
-0.15 / -1.10%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.59
|
13.05
|
204,500
|
|
|
10/16/2023
|
-0.15 / -1.09%
|
13.75
|
13.85
|
13.55
|
13.65
|
13.71
|
13.20
|
248,400
|
|
|
10/13/2023
|
-0.15 / -1.08%
|
13.85
|
13.85
|
13.55
|
13.80
|
13.73
|
13.34
|
318,300
|
|
|
10/12/2023
|
-0.05 / -0.36%
|
14.05
|
14.20
|
13.90
|
13.95
|
14.04
|
13.49
|
397,600
|
|
|
10/11/2023
|
0.00 / 0.00%
|
14.00
|
14.05
|
13.75
|
14.00
|
13.90
|
13.53
|
266,700
|
|
|
10/10/2023
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.80
|
14.00
|
13.92
|
13.53
|
473,900
|
|
|
10/9/2023
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
13.34
|
250,200
|
|
|
10/6/2023
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.55
|
13.90
|
13.72
|
13.44
|
207,300
|
|
|
10/5/2023
|
+0.35 / +2.60%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.74
|
13.34
|
531,800
|
|
|
10/4/2023
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.45
|
13.29
|
13.00
|
307,600
|
|
|
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
|
|
|