|
Closing price on 3/5/2020
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.65 |
| Volume |
168,570 |
| Split-adjusted Price |
11.29 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/18/2020
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.25
|
14.25
|
14.28
|
11.74
|
22,620
|
|
|
2/17/2020
|
-0.10 / -0.69%
|
14.20
|
14.30
|
14.15
|
14.30
|
14.24
|
11.79
|
16,780
|
|
|
2/14/2020
|
+0.05 / +0.35%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.27
|
11.87
|
39,650
|
|
|
2/13/2020
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.20
|
14.35
|
14.33
|
11.83
|
14,240
|
|
|
2/12/2020
|
0.00 / 0.00%
|
14.35
|
14.45
|
14.20
|
14.35
|
14.35
|
11.83
|
106,720
|
|
|
2/11/2020
|
0.00 / 0.00%
|
13.85
|
14.50
|
13.85
|
14.35
|
14.33
|
11.83
|
15,980
|
|
|
2/10/2020
|
-0.10 / -0.69%
|
14.45
|
14.45
|
14.05
|
14.35
|
14.25
|
11.83
|
15,860
|
|
|
2/7/2020
|
-0.05 / -0.34%
|
14.50
|
14.65
|
14.40
|
14.45
|
14.46
|
11.91
|
24,280
|
|
|
2/6/2020
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.52
|
11.95
|
128,850
|
|
|
2/5/2020
|
+0.30 / +2.11%
|
13.70
|
14.80
|
13.70
|
14.50
|
13.94
|
11.95
|
29,350
|
|
|
2/4/2020
|
+0.30 / +2.16%
|
13.70
|
14.25
|
13.70
|
14.20
|
13.94
|
11.70
|
17,220
|
|
|
2/3/2020
|
-0.80 / -5.44%
|
13.90
|
14.40
|
13.70
|
13.90
|
13.87
|
11.46
|
407,560
|
|
|
1/31/2020
|
-0.10 / -0.68%
|
14.50
|
14.75
|
14.40
|
14.70
|
14.50
|
12.12
|
24,210
|
|
|
1/30/2020
|
-0.10 / -0.67%
|
14.65
|
14.90
|
14.50
|
14.80
|
14.73
|
12.20
|
5,840
|
|
|
1/22/2020
|
0.00 / 0.00%
|
14.40
|
14.95
|
14.40
|
14.90
|
14.64
|
12.28
|
18,030
|
|
|
1/21/2020
|
-0.05 / -0.33%
|
14.70
|
15.20
|
14.70
|
14.90
|
15.18
|
12.28
|
2,240
|
|
|
1/20/2020
|
0.00 / 0.00%
|
14.75
|
15.20
|
14.75
|
14.95
|
15.00
|
12.32
|
37,670
|
|
|
1/17/2020
|
+0.05 / +0.34%
|
14.70
|
15.00
|
14.70
|
14.95
|
14.93
|
12.32
|
151,130
|
|
|