|
Closing price on 12/6/2023
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.55 |
| Volume |
539,900 |
| Split-adjusted Price |
12.75 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
-0.05 / -0.39%
|
12.80
|
13.00
|
12.55
|
12.75
|
12.77
|
12.75
|
539,900
|
|
|
12/5/2023
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.55
|
12.80
|
12.79
|
12.80
|
532,900
|
|
|
12/4/2023
|
+0.45 / +3.67%
|
12.30
|
12.85
|
12.30
|
12.70
|
12.64
|
12.70
|
1,139,000
|
|
|
12/1/2023
|
+0.05 / +0.41%
|
12.20
|
12.35
|
12.05
|
12.25
|
12.17
|
12.25
|
254,700
|
|
|
11/30/2023
|
+0.35 / +2.95%
|
11.85
|
12.20
|
11.65
|
12.20
|
12.09
|
12.20
|
797,000
|
|
|
11/29/2023
|
+0.20 / +1.72%
|
11.70
|
11.85
|
11.70
|
11.85
|
11.76
|
11.85
|
197,100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.69
|
11.65
|
205,400
|
|
|
11/27/2023
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.50
|
11.65
|
11.66
|
11.65
|
267,000
|
|
|
11/24/2023
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.55
|
11.80
|
11.74
|
11.80
|
282,100
|
|
|
11/23/2023
|
-0.15 / -1.24%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.02
|
11.90
|
280,900
|
|
|
11/22/2023
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.94
|
12.05
|
353,400
|
|
|
11/21/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.98
|
11.95
|
231,500
|
|
|
11/20/2023
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.85
|
11.95
|
11.96
|
11.95
|
204,000
|
|
|
11/17/2023
|
-0.25 / -2.02%
|
12.40
|
12.45
|
11.50
|
12.10
|
12.04
|
12.10
|
531,900
|
|
|
11/16/2023
|
0.00 / 0.00%
|
12.20
|
12.35
|
12.15
|
12.35
|
12.22
|
12.35
|
193,800
|
|
|
11/15/2023
|
+0.10 / +0.82%
|
12.45
|
12.45
|
12.30
|
12.35
|
12.37
|
12.35
|
381,600
|
|
|
11/14/2023
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.15
|
12.25
|
12.26
|
12.25
|
268,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.35
|
12.30
|
212,800
|
|
|
11/10/2023
|
+0.05 / +0.41%
|
12.00
|
12.45
|
12.00
|
12.30
|
12.22
|
12.30
|
502,300
|
|
|
11/9/2023
|
+0.05 / +0.41%
|
12.20
|
12.40
|
12.15
|
12.25
|
12.24
|
12.25
|
342,000
|
|
|
11/8/2023
|
+0.70 / +6.09%
|
11.50
|
12.25
|
11.35
|
12.20
|
11.87
|
12.20
|
436,000
|
|
|
11/7/2023
|
-0.10 / -0.86%
|
11.85
|
11.85
|
11.50
|
11.50
|
11.58
|
11.50
|
200,700
|
|
|
11/6/2023
|
+0.25 / +2.13%
|
12.00
|
12.05
|
11.85
|
12.00
|
11.96
|
11.60
|
251,900
|
|
|
11/3/2023
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.70
|
11.75
|
11.88
|
11.36
|
244,300
|
|
|
11/2/2023
|
+0.70 / +6.31%
|
11.20
|
11.85
|
11.15
|
11.80
|
11.57
|
11.41
|
436,100
|
|
|
11/1/2023
|
-0.05 / -0.45%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
10.73
|
233,400
|
|
|
10/31/2023
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.22
|
10.78
|
277,400
|
|
|
10/30/2023
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.37
|
10.97
|
142,100
|
|
|
10/27/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.00
|
11.50
|
11.33
|
11.12
|
271,500
|
|
|
10/26/2023
|
-0.85 / -6.94%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.56
|
11.02
|
565,000
|
|
|