|
|
Closing price on 3/20/2026
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.35 |
| Volume |
699,400 |
| Split-adjusted Price |
15.55 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.35 / -2.20%
|
15.80
|
15.90
|
15.35
|
15.55
|
15.64
|
15.55
|
699,400
|
|
|
3/19/2026
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.80
|
15.90
|
16.02
|
15.90
|
383,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
16.15
|
16.45
|
15.70
|
16.20
|
16.09
|
16.20
|
563,600
|
|
|
3/17/2026
|
-0.25 / -1.52%
|
16.45
|
16.80
|
16.10
|
16.20
|
16.40
|
16.20
|
342,200
|
|
|
3/16/2026
|
-0.45 / -2.66%
|
17.25
|
17.25
|
16.45
|
16.45
|
16.86
|
16.45
|
656,500
|
|
|
3/13/2026
|
+0.45 / +2.74%
|
16.20
|
17.60
|
15.60
|
16.90
|
16.82
|
16.90
|
943,300
|
|
|
3/12/2026
|
-0.05 / -0.30%
|
16.55
|
16.65
|
16.00
|
16.45
|
16.32
|
16.45
|
369,701
|
|
|
3/11/2026
|
+0.90 / +5.77%
|
15.85
|
16.65
|
15.80
|
16.50
|
16.39
|
16.50
|
851,600
|
|
|
3/10/2026
|
-0.35 / -2.19%
|
16.20
|
16.20
|
14.85
|
15.60
|
15.43
|
15.60
|
1,439,100
|
|
|
3/9/2026
|
-1.15 / -6.73%
|
15.95
|
16.10
|
15.95
|
15.95
|
15.96
|
15.95
|
301,100
|
|
|
3/6/2026
|
-0.40 / -2.29%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.15
|
17.10
|
850,200
|
|
|
3/5/2026
|
0.00 / 0.00%
|
17.50
|
17.65
|
17.20
|
17.50
|
17.47
|
17.50
|
485,100
|
|
|
3/4/2026
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.00
|
17.50
|
17.60
|
17.50
|
1,648,000
|
|
|
3/3/2026
|
-0.50 / -2.78%
|
18.05
|
18.05
|
17.30
|
17.50
|
17.77
|
17.50
|
1,038,100
|
|
|
3/2/2026
|
+0.95 / +5.57%
|
16.50
|
18.05
|
16.40
|
18.00
|
17.54
|
18.00
|
2,355,900
|
|
|
2/27/2026
|
+0.55 / +3.33%
|
16.70
|
17.05
|
16.30
|
17.05
|
16.74
|
17.05
|
1,716,000
|
|
|
2/26/2026
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.45
|
16.50
|
787,400
|
|
|
2/25/2026
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.50
|
16.60
|
701,900
|
|
|
2/24/2026
|
+0.40 / +2.48%
|
16.15
|
16.50
|
16.00
|
16.50
|
16.30
|
16.50
|
859,200
|
|
|
2/23/2026
|
+0.70 / +4.55%
|
15.55
|
16.15
|
15.50
|
16.10
|
15.89
|
16.10
|
733,500
|
|
|
2/13/2026
|
+0.10 / +0.65%
|
15.45
|
15.50
|
15.25
|
15.40
|
15.37
|
15.40
|
281,000
|
|
|
2/12/2026
|
-0.10 / -0.65%
|
15.45
|
15.50
|
15.25
|
15.30
|
15.33
|
15.30
|
86,600
|
|
|
2/11/2026
|
+0.40 / +2.67%
|
15.00
|
15.55
|
15.00
|
15.40
|
15.33
|
15.40
|
450,300
|
|
|
2/10/2026
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
155,800
|
|
|
2/9/2026
|
-0.20 / -1.31%
|
15.35
|
15.40
|
15.10
|
15.10
|
15.17
|
15.10
|
117,100
|
|
|
2/6/2026
|
-0.25 / -1.61%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.19
|
15.30
|
635,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|