|
Closing price on 3/31/2020
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
9.85 |
| Volume |
75,780 |
| Split-adjusted Price |
8.24 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
-0.50 / -4.76%
|
10.50
|
10.60
|
9.85
|
10.00
|
10.11
|
8.24
|
75,780
|
|
|
3/30/2020
|
-0.35 / -3.23%
|
10.20
|
10.65
|
10.10
|
10.50
|
10.26
|
8.65
|
67,460
|
|
|
3/27/2020
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.77
|
8.94
|
14,670
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.69
|
8.98
|
17,310
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.50
|
10.90
|
11.03
|
8.98
|
168,390
|
|
|
3/24/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.15
|
10.90
|
10.37
|
8.98
|
182,240
|
|
|
3/23/2020
|
-0.80 / -6.84%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.98
|
8.98
|
276,070
|
|
|
3/20/2020
|
-0.15 / -1.27%
|
11.70
|
12.30
|
11.70
|
11.70
|
12.00
|
9.64
|
32,320
|
|
|
3/19/2020
|
-0.45 / -3.66%
|
12.00
|
12.10
|
11.60
|
11.85
|
11.77
|
9.77
|
62,120
|
|
|
3/18/2020
|
-0.10 / -0.81%
|
12.20
|
12.70
|
12.00
|
12.30
|
12.21
|
10.14
|
85,770
|
|
|
3/17/2020
|
+0.10 / +0.81%
|
12.10
|
12.50
|
11.80
|
12.40
|
12.03
|
10.22
|
77,870
|
|
|
3/16/2020
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.28
|
10.14
|
26,630
|
|
|
3/13/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.65
|
12.50
|
12.02
|
10.30
|
30,870
|
|
|
3/12/2020
|
-0.30 / -2.34%
|
12.00
|
13.00
|
11.95
|
12.50
|
12.11
|
10.30
|
78,670
|
|
|
3/11/2020
|
-0.60 / -4.48%
|
13.05
|
13.80
|
12.70
|
12.80
|
12.85
|
10.55
|
121,260
|
|
|
3/10/2020
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.30
|
13.40
|
13.26
|
11.04
|
153,110
|
|
|
3/9/2020
|
-0.95 / -6.81%
|
13.60
|
13.85
|
13.00
|
13.00
|
13.33
|
10.71
|
151,490
|
|
|
3/6/2020
|
+0.25 / +1.82%
|
13.80
|
14.10
|
13.80
|
13.95
|
13.98
|
11.50
|
131,440
|
|
|
3/5/2020
|
-0.40 / -2.84%
|
14.00
|
14.40
|
13.65
|
13.70
|
13.81
|
11.29
|
168,570
|
|
|
3/4/2020
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
13.90
|
11.62
|
85,170
|
|
|
3/3/2020
|
+0.10 / +0.71%
|
14.45
|
14.45
|
13.85
|
14.10
|
14.06
|
11.62
|
59,590
|
|
|
3/2/2020
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
11.54
|
135,090
|
|
|
2/28/2020
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.15
|
11.87
|
14,910
|
|
|
2/27/2020
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.48
|
11.95
|
15,810
|
|
|
2/26/2020
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.39
|
12.03
|
49,330
|
|
|
2/25/2020
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.20
|
14.50
|
14.32
|
11.95
|
9,710
|
|
|
2/24/2020
|
-0.15 / -1.02%
|
14.50
|
14.70
|
14.20
|
14.55
|
14.47
|
11.99
|
27,920
|
|
|
2/21/2020
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.50
|
14.70
|
14.65
|
12.12
|
23,010
|
|
|
2/20/2020
|
+0.25 / +1.74%
|
14.40
|
14.70
|
14.40
|
14.65
|
14.53
|
12.07
|
29,520
|
|
|
2/19/2020
|
+0.15 / +1.05%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
11.87
|
34,190
|
|
|