|
Closing price on 11/4/2021
|
|
Open |
23.00 |
High |
24.00 |
Low |
22.65 |
Volume |
2,899,600 |
Split-adjusted Price |
20.97 |
|
|
HT1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
+0.90 / +3.96%
|
23.00
|
24.00
|
22.65
|
23.65
|
23.19
|
20.97
|
2,899,600
|
|
11/3/2021
|
-1.55 / -6.38%
|
24.60
|
24.90
|
22.60
|
22.75
|
23.87
|
20.17
|
5,180,500
|
|
11/2/2021
|
+0.30 / +1.25%
|
24.00
|
24.80
|
23.95
|
24.30
|
24.45
|
21.54
|
2,904,900
|
|
11/1/2021
|
-0.75 / -3.03%
|
24.75
|
24.85
|
24.00
|
24.00
|
24.42
|
21.28
|
4,692,900
|
|
10/29/2021
|
-0.25 / -1.00%
|
25.00
|
25.40
|
24.70
|
24.75
|
24.97
|
21.94
|
3,560,900
|
|
10/28/2021
|
-0.25 / -0.99%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.20
|
22.16
|
4,216,900
|
|
10/27/2021
|
+0.85 / +3.48%
|
24.65
|
25.50
|
24.35
|
25.25
|
25.07
|
22.39
|
7,357,400
|
|
10/26/2021
|
+0.30 / +1.24%
|
23.80
|
24.40
|
23.55
|
24.40
|
23.97
|
21.63
|
2,168,700
|
|
10/25/2021
|
-0.15 / -0.62%
|
24.65
|
24.95
|
24.00
|
24.10
|
24.53
|
21.37
|
3,445,100
|
|
10/22/2021
|
+0.65 / +2.75%
|
23.60
|
24.50
|
23.60
|
24.25
|
23.98
|
21.50
|
4,774,000
|
|
10/21/2021
|
-0.80 / -3.28%
|
23.90
|
24.20
|
23.50
|
23.60
|
23.69
|
20.92
|
5,819,600
|
|
10/20/2021
|
+0.40 / +1.67%
|
24.20
|
25.00
|
23.80
|
24.40
|
24.35
|
21.63
|
3,084,200
|
|
10/19/2021
|
-0.65 / -2.64%
|
24.65
|
24.65
|
24.00
|
24.00
|
24.23
|
21.28
|
5,012,200
|
|
10/18/2021
|
-0.15 / -0.60%
|
24.70
|
25.35
|
24.55
|
24.65
|
24.88
|
21.85
|
4,202,200
|
|
10/15/2021
|
-0.20 / -0.80%
|
25.40
|
25.50
|
24.60
|
24.80
|
24.98
|
21.99
|
4,326,200
|
|
10/14/2021
|
+0.25 / +1.01%
|
25.50
|
26.00
|
24.85
|
25.00
|
25.39
|
22.16
|
4,642,200
|
|
10/13/2021
|
-0.05 / -0.20%
|
24.80
|
25.10
|
24.65
|
24.75
|
24.83
|
21.94
|
3,685,800
|
|
10/12/2021
|
-0.05 / -0.20%
|
24.70
|
25.30
|
24.50
|
24.80
|
24.82
|
21.99
|
3,555,500
|
|
10/11/2021
|
-0.15 / -0.60%
|
25.20
|
25.65
|
24.70
|
24.85
|
25.06
|
22.03
|
3,106,000
|
|
10/8/2021
|
+0.25 / +1.01%
|
24.90
|
25.30
|
24.50
|
25.00
|
24.84
|
22.16
|
3,488,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|