|
Closing price on 11/5/2024
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.60 |
| Volume |
176,900 |
| Split-adjusted Price |
11.70 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.70
|
11.68
|
11.70
|
176,900
|
|
|
11/4/2024
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.55
|
11.65
|
11.62
|
11.65
|
214,900
|
|
|
11/1/2024
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.66
|
11.70
|
182,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.55
|
11.65
|
11.60
|
11.65
|
123,800
|
|
|
10/30/2024
|
+0.05 / +0.43%
|
11.60
|
11.75
|
11.55
|
11.65
|
11.61
|
11.65
|
383,800
|
|
|
10/29/2024
|
+0.10 / +0.87%
|
11.45
|
11.60
|
11.40
|
11.60
|
11.46
|
11.60
|
420,700
|
|
|
10/28/2024
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.40
|
11.50
|
11.47
|
11.50
|
473,600
|
|
|
10/25/2024
|
-0.15 / -1.29%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
11.50
|
469,200
|
|
|
10/24/2024
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.65
|
11.65
|
11.72
|
11.65
|
598,000
|
|
|
10/23/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.65
|
11.80
|
11.79
|
11.80
|
617,100
|
|
|
10/22/2024
|
+0.25 / +2.16%
|
11.55
|
11.85
|
11.55
|
11.80
|
11.74
|
11.80
|
806,700
|
|
|
10/21/2024
|
+0.15 / +1.32%
|
11.50
|
11.75
|
11.50
|
11.55
|
11.59
|
11.55
|
642,600
|
|
|
10/18/2024
|
-0.10 / -0.87%
|
11.55
|
11.60
|
11.35
|
11.40
|
11.43
|
11.40
|
403,500
|
|
|
10/17/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.48
|
11.50
|
289,200
|
|
|
10/16/2024
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.41
|
11.50
|
220,700
|
|
|
10/15/2024
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.40
|
11.45
|
11.47
|
11.45
|
471,200
|
|
|
10/14/2024
|
-0.15 / -1.29%
|
11.75
|
11.75
|
11.45
|
11.50
|
11.54
|
11.50
|
552,200
|
|
|
10/11/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.58
|
11.65
|
483,300
|
|
|
10/10/2024
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.60
|
11.60
|
11.67
|
11.60
|
380,100
|
|
|
10/9/2024
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.60
|
11.75
|
11.65
|
11.75
|
728,600
|
|
|
10/8/2024
|
-0.15 / -1.26%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.71
|
11.75
|
491,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
380,500
|
|
|
10/4/2024
|
+0.10 / +0.85%
|
11.85
|
11.90
|
11.75
|
11.90
|
11.82
|
11.90
|
312,900
|
|
|
10/3/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.75
|
11.80
|
11.85
|
11.80
|
451,000
|
|
|
10/2/2024
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.92
|
11.90
|
521,600
|
|
|
10/1/2024
|
+0.05 / +0.42%
|
12.05
|
12.05
|
11.90
|
12.05
|
11.99
|
12.05
|
657,200
|
|
|
9/30/2024
|
0.00 / 0.00%
|
12.05
|
12.10
|
11.90
|
12.00
|
11.97
|
12.00
|
252,000
|
|
|
9/27/2024
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.95
|
12.00
|
12.03
|
12.00
|
441,600
|
|
|
9/26/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.05
|
12.10
|
12.11
|
12.10
|
220,700
|
|
|
9/25/2024
|
+0.05 / +0.41%
|
12.05
|
12.35
|
12.05
|
12.10
|
12.18
|
12.10
|
827,700
|
|
|