|
Closing price on 12/5/2022
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
471,200 |
| Split-adjusted Price |
10.15 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2022
|
+0.04 / +0.44%
|
8.50
|
9.30
|
8.50
|
9.10
|
8.97
|
8.80
|
312,300
|
|
|
11/7/2022
|
-0.68 / -6.98%
|
9.76
|
9.80
|
9.06
|
9.06
|
9.48
|
8.76
|
469,000
|
|
|
11/4/2022
|
-0.36 / -3.56%
|
10.00
|
10.20
|
9.60
|
9.74
|
9.79
|
9.42
|
240,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.86
|
10.10
|
9.99
|
9.76
|
348,000
|
|
|
11/2/2022
|
-0.05 / -0.49%
|
10.15
|
10.25
|
9.90
|
10.10
|
10.07
|
9.76
|
1,689,200
|
|
|
11/1/2022
|
+0.15 / +1.50%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.07
|
9.81
|
4,590,800
|
|
|
10/31/2022
|
-0.10 / -0.99%
|
9.95
|
10.20
|
9.81
|
10.00
|
9.93
|
9.67
|
408,700
|
|
|
10/28/2022
|
+0.24 / +2.43%
|
9.86
|
10.15
|
9.75
|
10.10
|
9.97
|
9.76
|
583,100
|
|
|
10/27/2022
|
+0.39 / +4.12%
|
9.58
|
9.90
|
9.50
|
9.86
|
9.77
|
9.53
|
311,900
|
|
|
10/26/2022
|
-0.05 / -0.53%
|
9.51
|
9.95
|
9.45
|
9.47
|
9.55
|
9.15
|
296,200
|
|
|
10/25/2022
|
-0.18 / -1.86%
|
9.70
|
10.05
|
9.05
|
9.52
|
9.44
|
9.20
|
795,300
|
|
|