|
|
Closing price on 2/15/2023
|
|
| Open |
14.05 |
| High |
15.00 |
| Low |
13.95 |
| Volume |
2,425,700 |
| Split-adjusted Price |
14.45 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
+0.90 / +6.41%
|
14.05
|
15.00
|
13.95
|
14.95
|
14.86
|
14.45
|
2,425,700
|
|
|
2/14/2023
|
-0.25 / -1.75%
|
14.50
|
14.50
|
13.75
|
14.05
|
14.00
|
13.58
|
904,800
|
|
|
2/13/2023
|
+0.85 / +6.32%
|
13.40
|
14.30
|
13.10
|
14.30
|
13.88
|
13.82
|
2,257,700
|
|
|
2/10/2023
|
+0.35 / +2.67%
|
13.10
|
13.75
|
13.10
|
13.45
|
13.43
|
13.00
|
868,400
|
|
|
2/9/2023
|
-0.10 / -0.76%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.24
|
12.66
|
493,600
|
|
|
2/8/2023
|
+0.20 / +1.54%
|
13.25
|
13.35
|
12.15
|
13.20
|
13.05
|
12.76
|
566,800
|
|
|
2/7/2023
|
-0.40 / -2.99%
|
13.55
|
13.60
|
12.50
|
13.00
|
13.12
|
12.57
|
807,300
|
|
|
2/6/2023
|
-0.30 / -2.19%
|
13.55
|
13.75
|
13.00
|
13.40
|
13.43
|
12.95
|
346,600
|
|
|
2/3/2023
|
+0.50 / +3.79%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.45
|
13.24
|
647,700
|
|
|
2/2/2023
|
-0.15 / -1.12%
|
13.20
|
13.50
|
12.80
|
13.20
|
13.16
|
12.76
|
880,600
|
|
|
2/1/2023
|
-1.00 / -6.97%
|
14.35
|
14.40
|
13.35
|
13.35
|
13.92
|
12.91
|
1,223,700
|
|
|
1/31/2023
|
+0.55 / +3.99%
|
13.75
|
14.35
|
13.50
|
14.35
|
13.94
|
13.87
|
1,172,500
|
|
|
1/30/2023
|
+0.15 / +1.10%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.89
|
13.34
|
1,835,300
|
|
|
1/27/2023
|
+0.35 / +2.63%
|
13.35
|
13.90
|
13.35
|
13.65
|
13.70
|
13.20
|
915,500
|
|
|
1/19/2023
|
+0.25 / +1.92%
|
13.10
|
13.80
|
12.85
|
13.30
|
13.30
|
12.86
|
1,216,500
|
|
|
1/18/2023
|
-0.40 / -2.97%
|
13.95
|
13.95
|
12.95
|
13.05
|
13.31
|
12.62
|
1,409,500
|
|
|
1/17/2023
|
+0.10 / +0.75%
|
13.45
|
13.80
|
13.05
|
13.45
|
13.56
|
13.00
|
1,310,700
|
|
|
1/16/2023
|
+0.45 / +3.49%
|
12.90
|
13.35
|
12.90
|
13.35
|
13.15
|
12.91
|
1,048,000
|
|
|
1/13/2023
|
-0.20 / -1.53%
|
13.30
|
13.45
|
12.50
|
12.90
|
12.92
|
12.47
|
1,942,600
|
|
|
1/12/2023
|
+0.70 / +5.65%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.65
|
12.66
|
1,783,500
|
|
|
1/11/2023
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.38
|
11.99
|
1,200,400
|
|
|
1/10/2023
|
+0.75 / +6.85%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.59
|
11.31
|
1,461,700
|
|
|
1/9/2023
|
-0.15 / -1.35%
|
11.10
|
11.40
|
10.95
|
10.95
|
11.10
|
10.59
|
365,200
|
|
|
1/6/2023
|
-0.35 / -3.06%
|
11.40
|
11.60
|
10.90
|
11.10
|
11.28
|
10.73
|
443,200
|
|
|
1/5/2023
|
+0.05 / +0.44%
|
11.45
|
11.70
|
11.30
|
11.45
|
11.44
|
11.07
|
494,000
|
|
|
1/4/2023
|
+0.35 / +3.17%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.51
|
11.02
|
845,100
|
|
|
1/3/2023
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.40
|
11.05
|
10.97
|
10.68
|
662,100
|
|
|
12/30/2022
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.25
|
10.35
|
10.44
|
10.01
|
235,300
|
|
|
12/29/2022
|
-0.15 / -1.44%
|
10.25
|
10.55
|
10.25
|
10.30
|
10.35
|
9.96
|
130,600
|
|
|
12/28/2022
|
+0.25 / +2.45%
|
10.50
|
10.60
|
10.05
|
10.45
|
10.39
|
10.10
|
214,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|