|
|
Closing price on 2/3/2025
|
|
| Open |
12.40 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
671,200 |
| Split-adjusted Price |
12.43 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2025
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.60
|
12.43
|
671,200
|
|
|
1/24/2025
|
+0.10 / +0.81%
|
12.40
|
12.55
|
12.35
|
12.50
|
12.42
|
12.43
|
365,800
|
|
|
1/23/2025
|
+0.05 / +0.40%
|
12.30
|
12.55
|
12.30
|
12.40
|
12.41
|
12.33
|
547,600
|
|
|
1/22/2025
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.35
|
12.35
|
12.50
|
12.28
|
795,100
|
|
|
1/21/2025
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.45
|
12.60
|
12.58
|
12.53
|
652,200
|
|
|
1/20/2025
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.52
|
12.63
|
653,300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
12.55
|
12.85
|
12.55
|
12.60
|
12.66
|
12.53
|
1,505,400
|
|
|
1/16/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.60
|
12.60
|
12.69
|
12.53
|
1,505,400
|
|
|
1/15/2025
|
+0.80 / +6.78%
|
11.90
|
12.60
|
11.85
|
12.60
|
12.37
|
12.53
|
2,099,800
|
|
|
1/14/2025
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.86
|
11.74
|
176,200
|
|
|
1/13/2025
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.70
|
11.90
|
11.83
|
11.83
|
352,100
|
|
|
1/10/2025
|
0.00 / 0.00%
|
11.75
|
11.95
|
11.75
|
11.75
|
11.82
|
11.69
|
355,900
|
|
|
1/9/2025
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.75
|
11.75
|
11.80
|
11.69
|
118,500
|
|
|
1/8/2025
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.80
|
11.79
|
11.74
|
151,500
|
|
|
1/7/2025
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.83
|
11.69
|
372,400
|
|
|
1/6/2025
|
+0.10 / +0.85%
|
11.70
|
12.05
|
11.70
|
11.85
|
11.89
|
11.78
|
365,800
|
|
|
1/3/2025
|
-0.10 / -0.84%
|
11.85
|
11.90
|
11.75
|
11.75
|
11.83
|
11.69
|
152,100
|
|
|
1/2/2025
|
+0.15 / +1.28%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.80
|
11.78
|
140,100
|
|
|
12/31/2024
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.70
|
11.70
|
11.74
|
11.64
|
167,800
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.73
|
11.64
|
147,100
|
|
|
12/27/2024
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.75
|
11.64
|
415,000
|
|
|
12/26/2024
|
-0.05 / -0.42%
|
11.95
|
12.10
|
11.90
|
11.90
|
11.98
|
11.83
|
237,500
|
|
|
12/25/2024
|
+0.25 / +2.14%
|
11.70
|
12.15
|
11.70
|
11.95
|
11.99
|
11.88
|
700,600
|
|
|
12/24/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.69
|
11.64
|
185,300
|
|
|
12/23/2024
|
+0.05 / +0.43%
|
11.65
|
11.75
|
11.60
|
11.70
|
11.66
|
11.64
|
102,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.55
|
11.65
|
11.61
|
11.59
|
103,500
|
|
|
12/19/2024
|
-0.10 / -0.85%
|
11.55
|
11.70
|
11.50
|
11.65
|
11.60
|
11.59
|
156,300
|
|
|
12/18/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.65
|
11.75
|
11.69
|
11.69
|
30,300
|
|
|
12/17/2024
|
+0.10 / +0.86%
|
11.70
|
11.75
|
11.55
|
11.75
|
11.63
|
11.69
|
179,900
|
|
|
12/16/2024
|
-0.10 / -0.85%
|
11.70
|
11.85
|
11.60
|
11.65
|
11.68
|
11.59
|
214,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|