|
|
Closing price on 12/20/2022
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.35 |
| Volume |
1,280,800 |
| Split-adjusted Price |
10.01 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
-0.75 / -6.76%
|
11.00
|
11.10
|
10.35
|
10.35
|
10.53
|
10.01
|
1,280,800
|
|
|
12/19/2022
|
+0.15 / +1.37%
|
11.10
|
11.35
|
10.95
|
11.10
|
11.21
|
10.73
|
786,100
|
|
|
12/16/2022
|
+0.25 / +2.34%
|
10.65
|
11.10
|
10.40
|
10.95
|
10.90
|
10.59
|
810,900
|
|
|
12/15/2022
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.67
|
10.34
|
161,900
|
|
|
12/14/2022
|
-0.15 / -1.39%
|
10.95
|
11.15
|
10.60
|
10.65
|
10.79
|
10.30
|
478,200
|
|
|
12/13/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.70
|
10.44
|
424,200
|
|
|
12/12/2022
|
+0.20 / +1.85%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.13
|
10.63
|
638,200
|
|
|
12/9/2022
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.15
|
10.80
|
10.53
|
10.44
|
707,400
|
|
|
12/8/2022
|
+0.25 / +2.49%
|
10.05
|
10.55
|
10.05
|
10.30
|
10.35
|
9.96
|
353,700
|
|
|
12/7/2022
|
-0.20 / -1.95%
|
10.05
|
10.25
|
10.00
|
10.05
|
10.09
|
9.72
|
410,500
|
|
|
12/6/2022
|
-0.25 / -2.38%
|
10.50
|
10.70
|
10.25
|
10.25
|
10.45
|
9.91
|
1,112,200
|
|
|
12/5/2022
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.44
|
10.15
|
471,200
|
|
|
12/2/2022
|
+0.05 / +0.49%
|
10.05
|
10.30
|
9.97
|
10.30
|
10.14
|
9.96
|
440,500
|
|
|
12/1/2022
|
+0.05 / +0.49%
|
10.15
|
10.60
|
10.15
|
10.25
|
10.36
|
9.91
|
688,300
|
|
|
11/30/2022
|
+0.20 / +2.00%
|
9.80
|
10.35
|
9.80
|
10.20
|
10.13
|
9.86
|
783,400
|
|
|
11/29/2022
|
+0.58 / +6.16%
|
9.89
|
10.05
|
9.60
|
10.00
|
9.94
|
9.67
|
868,700
|
|
|
11/28/2022
|
+0.61 / +6.92%
|
8.87
|
9.42
|
8.87
|
9.42
|
9.32
|
9.11
|
833,600
|
|
|
11/25/2022
|
+0.23 / +2.68%
|
8.78
|
8.85
|
8.71
|
8.81
|
8.78
|
8.52
|
210,200
|
|
|
11/24/2022
|
-0.16 / -1.83%
|
8.51
|
8.72
|
8.46
|
8.58
|
8.58
|
8.29
|
239,700
|
|
|
11/23/2022
|
-0.24 / -2.67%
|
9.00
|
9.01
|
8.72
|
8.74
|
8.84
|
8.45
|
288,100
|
|
|
11/22/2022
|
+0.34 / +3.94%
|
8.64
|
9.11
|
8.63
|
8.98
|
8.93
|
8.68
|
612,600
|
|
|
11/21/2022
|
+0.15 / +1.77%
|
8.42
|
8.78
|
8.42
|
8.64
|
8.64
|
8.35
|
256,200
|
|
|
11/18/2022
|
+0.19 / +2.29%
|
8.30
|
8.50
|
7.95
|
8.49
|
8.19
|
8.21
|
327,500
|
|
|
11/17/2022
|
+0.31 / +3.88%
|
8.35
|
8.35
|
8.01
|
8.30
|
8.29
|
8.02
|
229,100
|
|
|
11/16/2022
|
+0.52 / +6.96%
|
6.95
|
7.99
|
6.95
|
7.99
|
7.35
|
7.72
|
777,800
|
|
|
11/15/2022
|
-0.56 / -6.97%
|
7.55
|
8.00
|
7.47
|
7.47
|
7.49
|
7.22
|
815,800
|
|
|
11/14/2022
|
-0.43 / -5.08%
|
8.00
|
8.41
|
7.90
|
8.03
|
8.06
|
7.76
|
451,000
|
|
|
11/11/2022
|
-0.01 / -0.12%
|
8.55
|
8.77
|
8.45
|
8.46
|
8.52
|
8.18
|
481,400
|
|
|
11/10/2022
|
-0.63 / -6.92%
|
9.10
|
9.10
|
8.47
|
8.47
|
8.66
|
8.19
|
788,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.06
|
9.10
|
9.19
|
8.80
|
219,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|