|
|
Closing price on 12/1/2020
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
1,945,740 |
| Split-adjusted Price |
14.19 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+0.35 / +2.24%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.53
|
14.19
|
1,945,740
|
|
|
11/30/2020
|
-0.35 / -2.19%
|
16.00
|
16.05
|
15.65
|
15.65
|
15.78
|
13.88
|
840,700
|
|
|
11/27/2020
|
-1.05 / -6.16%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.92
|
14.19
|
1,064,590
|
|
|
11/26/2020
|
-0.05 / -0.29%
|
17.10
|
17.20
|
17.00
|
17.05
|
17.07
|
14.05
|
1,275,220
|
|
|
11/25/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.85
|
17.10
|
16.93
|
14.09
|
1,069,120
|
|
|
11/24/2020
|
-0.25 / -1.45%
|
17.15
|
17.30
|
16.90
|
17.00
|
17.10
|
14.01
|
1,651,050
|
|
|
11/23/2020
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.33
|
14.22
|
1,052,360
|
|
|
11/20/2020
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.25
|
17.35
|
17.39
|
14.30
|
1,343,830
|
|
|
11/19/2020
|
+0.35 / +2.06%
|
17.00
|
17.40
|
17.00
|
17.35
|
17.29
|
14.30
|
1,752,170
|
|
|
11/18/2020
|
+0.25 / +1.49%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.90
|
14.01
|
1,335,270
|
|
|
11/17/2020
|
+0.30 / +1.82%
|
16.45
|
16.75
|
16.45
|
16.75
|
16.58
|
13.81
|
982,250
|
|
|
11/16/2020
|
-0.05 / -0.30%
|
16.50
|
16.85
|
16.40
|
16.45
|
16.58
|
13.56
|
1,264,660
|
|
|
11/13/2020
|
-0.10 / -0.60%
|
16.60
|
16.75
|
16.50
|
16.50
|
16.58
|
13.60
|
845,400
|
|
|
11/12/2020
|
+0.30 / +1.84%
|
16.25
|
16.75
|
16.25
|
16.60
|
16.51
|
13.68
|
1,030,150
|
|
|
11/11/2020
|
-0.05 / -0.31%
|
16.40
|
16.45
|
16.25
|
16.30
|
16.34
|
13.43
|
635,060
|
|
|
11/10/2020
|
+0.10 / +0.62%
|
16.80
|
16.85
|
16.35
|
16.35
|
16.55
|
13.48
|
1,242,910
|
|
|
11/9/2020
|
+0.85 / +5.52%
|
15.40
|
16.25
|
15.40
|
16.25
|
15.81
|
13.39
|
1,143,020
|
|
|
11/6/2020
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.35
|
15.40
|
15.43
|
12.69
|
341,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|