|
|
Closing price on 2/5/2026
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.25 |
| Volume |
592,100 |
| Split-adjusted Price |
15.55 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.25
|
15.55
|
15.42
|
15.55
|
592,100
|
|
|
2/4/2026
|
+0.60 / +3.97%
|
15.10
|
15.85
|
15.10
|
15.70
|
15.55
|
15.70
|
679,600
|
|
|
2/3/2026
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.11
|
15.10
|
812,100
|
|
|
2/2/2026
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.45
|
14.80
|
14.67
|
14.80
|
1,781,600
|
|
|
1/30/2026
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.75
|
14.85
|
14.87
|
14.85
|
825,700
|
|
|
1/29/2026
|
0.00 / 0.00%
|
14.85
|
15.25
|
14.65
|
14.85
|
14.83
|
14.85
|
818,000
|
|
|
1/28/2026
|
-0.15 / -1.00%
|
15.00
|
15.45
|
14.70
|
14.85
|
14.91
|
14.85
|
778,900
|
|
|
1/27/2026
|
-0.50 / -3.23%
|
15.50
|
15.75
|
14.75
|
15.00
|
15.04
|
15.00
|
1,105,200
|
|
|
1/26/2026
|
-0.95 / -5.78%
|
16.35
|
16.70
|
15.50
|
15.50
|
15.89
|
15.50
|
1,307,900
|
|
|
1/23/2026
|
+0.15 / +0.92%
|
16.30
|
16.70
|
16.30
|
16.45
|
16.38
|
16.45
|
730,300
|
|
|
1/22/2026
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.49
|
16.30
|
900,900
|
|
|
1/21/2026
|
-0.50 / -2.98%
|
16.70
|
16.90
|
16.15
|
16.30
|
16.48
|
16.30
|
2,188,300
|
|
|
1/20/2026
|
-0.25 / -1.47%
|
17.20
|
17.35
|
16.80
|
16.80
|
16.99
|
16.80
|
506,100
|
|
|
1/19/2026
|
+0.20 / +1.19%
|
16.90
|
17.30
|
16.90
|
17.05
|
17.08
|
17.05
|
485,500
|
|
|
1/16/2026
|
+0.15 / +0.90%
|
17.25
|
17.25
|
16.80
|
16.85
|
17.00
|
16.85
|
723,500
|
|
|
1/15/2026
|
+0.60 / +3.73%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.63
|
16.70
|
634,900
|
|
|
1/14/2026
|
-0.20 / -1.23%
|
16.35
|
17.10
|
16.00
|
16.10
|
16.44
|
16.10
|
988,700
|
|
|
1/13/2026
|
-0.20 / -1.21%
|
16.60
|
16.65
|
16.20
|
16.30
|
16.36
|
16.30
|
535,400
|
|
|
1/12/2026
|
0.00 / 0.00%
|
16.55
|
16.90
|
16.30
|
16.50
|
16.60
|
16.50
|
468,700
|
|
|
1/9/2026
|
+0.70 / +4.43%
|
15.85
|
16.90
|
15.85
|
16.50
|
16.58
|
16.50
|
1,314,400
|
|
|
1/8/2026
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.75
|
15.80
|
15.96
|
15.80
|
514,100
|
|
|
1/7/2026
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.25
|
15.70
|
15.75
|
15.70
|
224,900
|
|
|
1/6/2026
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.25
|
15.60
|
15.50
|
15.60
|
154,300
|
|
|
1/5/2026
|
-1.00 / -6.06%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.70
|
15.50
|
270,300
|
|
|
12/31/2025
|
+0.90 / +5.77%
|
15.50
|
16.50
|
15.20
|
16.50
|
16.01
|
16.50
|
349,700
|
|
|
12/30/2025
|
+0.30 / +1.96%
|
15.05
|
15.60
|
14.90
|
15.60
|
15.15
|
15.60
|
270,700
|
|
|
12/29/2025
|
-0.15 / -0.97%
|
15.45
|
15.50
|
15.10
|
15.30
|
15.24
|
15.30
|
97,100
|
|
|
12/26/2025
|
-0.05 / -0.32%
|
15.30
|
15.50
|
15.00
|
15.45
|
15.20
|
15.45
|
162,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
15.25
|
15.65
|
15.20
|
15.50
|
15.37
|
15.50
|
158,300
|
|
|
12/24/2025
|
-0.05 / -0.32%
|
15.55
|
15.65
|
15.45
|
15.50
|
15.54
|
15.50
|
88,004
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|