|
|
Closing price on 12/3/2024
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.75 |
| Volume |
269,800 |
| Split-adjusted Price |
11.85 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.75
|
11.85
|
11.83
|
11.85
|
269,800
|
|
|
12/2/2024
|
+0.20 / +1.72%
|
11.65
|
11.90
|
11.65
|
11.80
|
11.82
|
11.80
|
699,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.55
|
11.60
|
11.61
|
11.60
|
180,700
|
|
|
11/28/2024
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.65
|
11.60
|
146,100
|
|
|
11/27/2024
|
+0.10 / +0.87%
|
11.50
|
11.65
|
11.50
|
11.65
|
11.59
|
11.65
|
307,200
|
|
|
11/26/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
116,700
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.55
|
11.56
|
11.55
|
265,100
|
|
|
11/22/2024
|
-0.10 / -0.86%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.58
|
11.55
|
86,600
|
|
|
11/21/2024
|
+0.05 / +0.43%
|
11.55
|
11.65
|
11.50
|
11.65
|
11.55
|
11.65
|
112,900
|
|
|
11/20/2024
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
131,400
|
|
|
11/19/2024
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.67
|
11.60
|
83,500
|
|
|
11/18/2024
|
-0.05 / -0.42%
|
11.75
|
11.85
|
11.55
|
11.80
|
11.68
|
11.80
|
186,800
|
|
|
11/15/2024
|
+0.10 / +0.85%
|
11.75
|
12.05
|
11.55
|
11.85
|
11.80
|
11.85
|
532,200
|
|
|
11/14/2024
|
-0.05 / -0.42%
|
11.70
|
11.90
|
11.65
|
11.75
|
11.80
|
11.75
|
212,600
|
|
|
11/13/2024
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.55
|
11.80
|
11.67
|
11.80
|
219,800
|
|
|
11/12/2024
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.78
|
11.80
|
196,700
|
|
|
11/11/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.75
|
11.69
|
11.75
|
150,900
|
|
|
11/8/2024
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.65
|
11.75
|
11.71
|
11.75
|
188,900
|
|
|
11/7/2024
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.76
|
11.80
|
251,800
|
|
|
11/6/2024
|
+0.15 / +1.28%
|
11.70
|
11.85
|
11.65
|
11.85
|
11.79
|
11.85
|
474,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|