|
|
Closing price on 11/5/2020
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.45 |
| Volume |
599,870 |
| Split-adjusted Price |
12.77 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.35 / -2.21%
|
15.90
|
15.90
|
15.45
|
15.50
|
15.61
|
12.77
|
599,870
|
|
|
11/4/2020
|
+0.25 / +1.60%
|
15.80
|
15.95
|
15.60
|
15.85
|
15.77
|
13.06
|
894,090
|
|
|
11/3/2020
|
+0.40 / +2.63%
|
15.20
|
15.95
|
15.20
|
15.60
|
15.55
|
12.86
|
784,870
|
|
|
11/2/2020
|
+0.10 / +0.66%
|
15.25
|
15.25
|
14.95
|
15.20
|
15.07
|
12.53
|
346,250
|
|
|
10/30/2020
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.80
|
15.10
|
14.93
|
12.45
|
439,040
|
|
|
10/29/2020
|
+0.20 / +1.35%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.78
|
12.36
|
755,690
|
|
|
10/28/2020
|
-0.30 / -1.99%
|
15.00
|
15.40
|
14.80
|
14.80
|
15.06
|
12.20
|
1,234,900
|
|
|
10/27/2020
|
-0.50 / -3.21%
|
15.50
|
15.65
|
15.05
|
15.10
|
15.31
|
12.45
|
1,149,310
|
|
|
10/26/2020
|
-0.40 / -2.50%
|
15.95
|
16.00
|
15.55
|
15.60
|
15.67
|
12.86
|
1,378,370
|
|
|
10/23/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
15.98
|
13.19
|
1,149,300
|
|
|
10/22/2020
|
+0.20 / +1.25%
|
16.00
|
16.35
|
15.95
|
16.20
|
16.12
|
13.35
|
773,310
|
|
|
10/21/2020
|
-0.85 / -5.04%
|
16.60
|
16.75
|
15.95
|
16.00
|
16.20
|
13.19
|
3,836,220
|
|
|
10/20/2020
|
-0.10 / -0.59%
|
16.80
|
16.95
|
16.65
|
16.85
|
16.83
|
13.89
|
611,120
|
|
|
10/19/2020
|
-0.05 / -0.29%
|
17.10
|
17.20
|
16.80
|
16.95
|
16.97
|
13.97
|
440,540
|
|
|
10/16/2020
|
+0.45 / +2.72%
|
16.50
|
17.15
|
16.45
|
17.00
|
16.97
|
14.01
|
1,641,150
|
|
|
10/15/2020
|
-0.35 / -2.07%
|
16.80
|
17.00
|
16.55
|
16.55
|
16.75
|
13.64
|
1,245,140
|
|
|
10/14/2020
|
+0.05 / +0.30%
|
16.85
|
17.35
|
16.70
|
16.90
|
17.06
|
13.93
|
1,159,120
|
|
|
10/13/2020
|
-0.15 / -0.88%
|
17.00
|
17.05
|
16.75
|
16.85
|
16.90
|
13.89
|
643,830
|
|
|
10/12/2020
|
0.00 / 0.00%
|
17.20
|
17.60
|
16.90
|
17.00
|
17.23
|
14.01
|
1,629,620
|
|
|
10/9/2020
|
+0.55 / +3.34%
|
16.55
|
17.05
|
16.55
|
17.00
|
16.93
|
14.01
|
1,699,000
|
|
|
10/8/2020
|
-0.25 / -1.50%
|
16.75
|
16.75
|
16.20
|
16.45
|
16.44
|
13.56
|
1,513,280
|
|
|
10/7/2020
|
-0.10 / -0.60%
|
16.75
|
16.95
|
16.60
|
16.70
|
16.80
|
13.76
|
1,119,900
|
|
|
10/6/2020
|
-0.35 / -2.04%
|
17.15
|
17.15
|
16.80
|
16.80
|
16.90
|
13.85
|
1,345,580
|
|
|
10/5/2020
|
+0.80 / +4.89%
|
16.50
|
17.15
|
16.50
|
17.15
|
16.82
|
14.13
|
2,343,250
|
|
|
10/2/2020
|
+0.25 / +1.55%
|
16.20
|
16.55
|
15.85
|
16.35
|
16.31
|
13.48
|
2,303,790
|
|
|
10/1/2020
|
+0.50 / +3.21%
|
15.80
|
16.25
|
15.70
|
16.10
|
16.03
|
13.27
|
1,856,170
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.53
|
12.86
|
722,690
|
|
|
9/29/2020
|
-0.05 / -0.32%
|
15.75
|
16.00
|
15.60
|
15.60
|
15.78
|
12.86
|
1,044,530
|
|
|
9/28/2020
|
-0.05 / -0.32%
|
15.70
|
15.85
|
15.55
|
15.65
|
15.65
|
12.90
|
704,780
|
|
|
9/25/2020
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.64
|
12.94
|
1,277,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|