|
|
Closing price on 3/5/2021
|
|
| Open |
17.30 |
| High |
17.45 |
| Low |
16.95 |
| Volume |
1,524,500 |
| Split-adjusted Price |
15.34 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.10 / -0.57%
|
17.30
|
17.45
|
16.95
|
17.30
|
17.13
|
15.34
|
1,524,500
|
|
|
3/4/2021
|
-0.55 / -3.06%
|
18.00
|
18.05
|
17.10
|
17.40
|
17.53
|
15.43
|
1,140,800
|
|
|
3/3/2021
|
+0.25 / +1.41%
|
17.75
|
18.20
|
17.50
|
17.95
|
17.91
|
15.91
|
1,521,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.45
|
17.70
|
17.74
|
15.69
|
1,700,000
|
|
|
3/1/2021
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.56
|
15.69
|
943,400
|
|
|
2/26/2021
|
+0.10 / +0.57%
|
17.20
|
17.65
|
16.90
|
17.50
|
17.27
|
15.52
|
1,010,400
|
|
|
2/25/2021
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.15
|
17.40
|
17.41
|
15.43
|
1,319,300
|
|
|
2/24/2021
|
-0.40 / -2.22%
|
18.00
|
18.30
|
17.30
|
17.60
|
17.76
|
15.60
|
1,496,700
|
|
|
2/23/2021
|
+0.35 / +1.98%
|
17.65
|
18.50
|
17.25
|
18.00
|
17.91
|
15.96
|
2,010,800
|
|
|
2/22/2021
|
+0.25 / +1.44%
|
17.45
|
17.80
|
17.30
|
17.65
|
17.49
|
15.65
|
1,672,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.29
|
15.43
|
968,600
|
|
|
2/18/2021
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.48
|
15.43
|
693,100
|
|
|
2/17/2021
|
+0.50 / +2.94%
|
17.30
|
17.50
|
16.95
|
17.50
|
17.15
|
15.52
|
1,315,100
|
|
|
2/9/2021
|
+0.35 / +2.10%
|
16.85
|
17.30
|
16.55
|
17.00
|
16.97
|
15.07
|
463,100
|
|
|
2/8/2021
|
-0.40 / -2.35%
|
17.00
|
17.30
|
16.50
|
16.65
|
17.05
|
14.76
|
590,700
|
|
|
2/5/2021
|
+0.25 / +1.49%
|
16.80
|
17.25
|
16.80
|
17.05
|
17.06
|
15.12
|
432,400
|
|
|
2/4/2021
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.65
|
16.80
|
16.78
|
14.89
|
278,300
|
|
|
2/3/2021
|
+0.60 / +3.66%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.74
|
15.07
|
344,700
|
|
|
2/2/2021
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.80
|
16.40
|
16.12
|
14.54
|
318,500
|
|
|
2/1/2021
|
-0.75 / -4.48%
|
16.75
|
16.75
|
15.90
|
16.00
|
16.22
|
14.19
|
411,900
|
|
|
1/29/2021
|
+0.75 / +4.69%
|
15.40
|
17.00
|
15.40
|
16.75
|
16.28
|
14.85
|
284,100
|
|
|
1/28/2021
|
-1.20 / -6.98%
|
16.20
|
16.60
|
16.00
|
16.00
|
16.00
|
14.19
|
2,577,900
|
|
|
1/27/2021
|
-0.15 / -0.86%
|
17.50
|
17.55
|
17.00
|
17.20
|
17.23
|
15.25
|
876,200
|
|
|
1/26/2021
|
-0.55 / -3.07%
|
17.90
|
18.00
|
17.00
|
17.35
|
17.47
|
15.38
|
522,900
|
|
|
1/25/2021
|
+0.15 / +0.85%
|
17.75
|
18.30
|
17.60
|
17.90
|
17.89
|
15.87
|
766,600
|
|
|
1/22/2021
|
+0.10 / +0.57%
|
17.75
|
18.15
|
17.65
|
17.75
|
17.86
|
15.74
|
659,900
|
|
|
1/21/2021
|
+0.35 / +2.02%
|
17.70
|
17.85
|
17.30
|
17.65
|
17.59
|
15.65
|
1,061,100
|
|
|
1/20/2021
|
-0.20 / -1.14%
|
17.20
|
17.70
|
16.50
|
17.30
|
17.08
|
15.34
|
1,173,600
|
|
|
1/19/2021
|
-1.20 / -6.42%
|
18.70
|
18.70
|
17.40
|
17.50
|
18.00
|
15.52
|
2,304,700
|
|
|
1/18/2021
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.55
|
18.70
|
18.76
|
16.58
|
1,058,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|