|
|
Closing price on 3/4/2026
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
1,648,000 |
| Split-adjusted Price |
17.50 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|