|
|
Closing price on 12/6/2021
|
|
| Open |
25.20 |
| High |
25.95 |
| Low |
25.00 |
| Volume |
2,201,200 |
| Split-adjusted Price |
22.61 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
0.00 / 0.00%
|
25.20
|
25.95
|
25.00
|
25.50
|
25.47
|
22.61
|
2,201,200
|
|
|
12/3/2021
|
-1.10 / -4.14%
|
27.00
|
27.00
|
25.50
|
25.50
|
26.08
|
22.61
|
3,030,900
|
|
|
12/2/2021
|
+0.25 / +0.95%
|
26.10
|
26.90
|
26.10
|
26.60
|
26.64
|
23.58
|
2,824,000
|
|
|
12/1/2021
|
-0.35 / -1.31%
|
26.50
|
26.70
|
26.20
|
26.35
|
26.40
|
23.36
|
2,419,700
|
|
|
11/30/2021
|
+0.80 / +3.09%
|
26.50
|
27.30
|
26.10
|
26.70
|
26.71
|
23.67
|
5,005,600
|
|
|
11/29/2021
|
+0.50 / +1.97%
|
24.50
|
26.30
|
24.50
|
25.90
|
25.85
|
22.96
|
4,184,400
|
|
|
11/26/2021
|
+0.60 / +2.42%
|
25.00
|
26.25
|
24.30
|
25.40
|
25.15
|
22.52
|
4,280,400
|
|
|
11/25/2021
|
-0.15 / -0.60%
|
25.00
|
25.40
|
24.50
|
24.80
|
24.86
|
21.99
|
2,676,400
|
|
|
11/24/2021
|
-0.05 / -0.20%
|
25.80
|
25.90
|
24.95
|
24.95
|
25.26
|
22.12
|
2,504,700
|
|
|
11/23/2021
|
+1.55 / +6.61%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.04
|
22.16
|
2,313,600
|
|
|
11/22/2021
|
-1.75 / -6.94%
|
25.20
|
25.30
|
23.45
|
23.45
|
23.85
|
20.79
|
5,504,500
|
|
|
11/19/2021
|
-1.30 / -4.91%
|
26.50
|
27.20
|
24.65
|
25.20
|
26.04
|
22.34
|
5,031,300
|
|
|
11/18/2021
|
-0.30 / -1.12%
|
26.80
|
27.30
|
26.05
|
26.50
|
26.57
|
23.49
|
3,535,300
|
|
|
11/17/2021
|
-0.90 / -3.25%
|
27.30
|
27.40
|
26.80
|
26.80
|
27.03
|
23.76
|
2,637,200
|
|
|
11/16/2021
|
+0.40 / +1.47%
|
27.00
|
28.20
|
26.20
|
27.70
|
27.17
|
24.56
|
5,193,600
|
|
|
11/15/2021
|
+0.10 / +0.37%
|
27.50
|
27.75
|
26.90
|
27.30
|
27.25
|
24.20
|
5,372,800
|
|
|
11/12/2021
|
+1.50 / +5.84%
|
25.70
|
27.20
|
25.70
|
27.20
|
26.79
|
24.12
|
7,457,900
|
|
|
11/11/2021
|
+0.20 / +0.78%
|
26.20
|
26.20
|
25.00
|
25.70
|
25.79
|
22.79
|
5,484,000
|
|
|
11/10/2021
|
+1.10 / +4.51%
|
24.40
|
25.50
|
24.10
|
25.50
|
24.78
|
22.61
|
5,289,500
|
|
|
11/9/2021
|
-0.25 / -1.01%
|
24.85
|
24.85
|
24.10
|
24.40
|
24.48
|
21.63
|
2,618,100
|
|
|
11/8/2021
|
+0.65 / +2.71%
|
24.35
|
24.95
|
24.00
|
24.65
|
24.41
|
21.85
|
3,120,600
|
|
|
11/5/2021
|
+0.35 / +1.48%
|
23.65
|
24.15
|
23.60
|
24.00
|
23.79
|
21.28
|
1,584,300
|
|
|
11/4/2021
|
+0.90 / +3.96%
|
23.00
|
24.00
|
22.65
|
23.65
|
23.19
|
20.97
|
2,899,600
|
|
|
11/3/2021
|
-1.55 / -6.38%
|
24.60
|
24.90
|
22.60
|
22.75
|
23.87
|
20.17
|
5,180,500
|
|
|
11/2/2021
|
+0.30 / +1.25%
|
24.00
|
24.80
|
23.95
|
24.30
|
24.45
|
21.54
|
2,904,900
|
|
|
11/1/2021
|
-0.75 / -3.03%
|
24.75
|
24.85
|
24.00
|
24.00
|
24.42
|
21.28
|
4,692,900
|
|
|
10/29/2021
|
-0.25 / -1.00%
|
25.00
|
25.40
|
24.70
|
24.75
|
24.97
|
21.94
|
3,560,900
|
|
|
10/28/2021
|
-0.25 / -0.99%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.20
|
22.16
|
4,216,900
|
|
|
10/27/2021
|
+0.85 / +3.48%
|
24.65
|
25.50
|
24.35
|
25.25
|
25.07
|
22.39
|
7,357,400
|
|
|
10/26/2021
|
+0.30 / +1.24%
|
23.80
|
24.40
|
23.55
|
24.40
|
23.97
|
21.63
|
2,168,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|