|
|
Closing price on 3/8/2023
|
|
| Open |
15.20 |
| High |
15.65 |
| Low |
15.20 |
| Volume |
1,410,400 |
| Split-adjusted Price |
15.08 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+0.20 / +1.30%
|
15.20
|
15.65
|
15.20
|
15.60
|
15.47
|
15.08
|
1,410,400
|
|
|
3/7/2023
|
+0.75 / +5.12%
|
14.65
|
15.50
|
14.60
|
15.40
|
15.09
|
14.89
|
2,010,400
|
|
|
3/6/2023
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.60
|
14.65
|
14.84
|
14.16
|
667,000
|
|
|
3/3/2023
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.40
|
14.65
|
14.66
|
14.16
|
1,637,500
|
|
|
3/2/2023
|
-0.15 / -1.03%
|
14.50
|
14.80
|
14.40
|
14.45
|
14.55
|
13.97
|
513,100
|
|
|
3/1/2023
|
+0.60 / +4.29%
|
14.00
|
14.65
|
14.00
|
14.60
|
14.35
|
14.11
|
838,300
|
|
|
2/28/2023
|
-0.65 / -4.44%
|
14.90
|
15.00
|
14.00
|
14.00
|
14.39
|
13.53
|
1,164,300
|
|
|
2/27/2023
|
-0.40 / -2.66%
|
14.60
|
15.25
|
14.55
|
14.65
|
14.87
|
14.16
|
1,059,500
|
|
|
2/24/2023
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.00
|
15.05
|
15.35
|
14.55
|
1,331,300
|
|
|
2/23/2023
|
+0.95 / +6.74%
|
14.20
|
15.05
|
14.05
|
15.05
|
14.38
|
14.55
|
1,688,800
|
|
|
2/22/2023
|
-0.90 / -6.00%
|
14.60
|
15.35
|
14.10
|
14.10
|
14.74
|
13.63
|
2,138,300
|
|
|
2/21/2023
|
-0.45 / -2.91%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.37
|
14.50
|
1,312,500
|
|
|
2/20/2023
|
+0.65 / +4.39%
|
14.90
|
15.50
|
14.80
|
15.45
|
15.24
|
14.94
|
2,139,500
|
|
|
2/17/2023
|
-0.20 / -1.33%
|
15.05
|
15.30
|
14.65
|
14.80
|
14.96
|
14.31
|
1,123,900
|
|
|
2/16/2023
|
+0.05 / +0.33%
|
15.05
|
15.05
|
14.60
|
15.00
|
14.81
|
14.50
|
1,359,100
|
|
|
2/15/2023
|
+0.90 / +6.41%
|
14.05
|
15.00
|
13.95
|
14.95
|
14.86
|
14.45
|
2,425,700
|
|
|
2/14/2023
|
-0.25 / -1.75%
|
14.50
|
14.50
|
13.75
|
14.05
|
14.00
|
13.58
|
904,800
|
|
|
2/13/2023
|
+0.85 / +6.32%
|
13.40
|
14.30
|
13.10
|
14.30
|
13.88
|
13.82
|
2,257,700
|
|
|
2/10/2023
|
+0.35 / +2.67%
|
13.10
|
13.75
|
13.10
|
13.45
|
13.43
|
13.00
|
868,400
|
|
|
2/9/2023
|
-0.10 / -0.76%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.24
|
12.66
|
493,600
|
|
|
2/8/2023
|
+0.20 / +1.54%
|
13.25
|
13.35
|
12.15
|
13.20
|
13.05
|
12.76
|
566,800
|
|
|
2/7/2023
|
-0.40 / -2.99%
|
13.55
|
13.60
|
12.50
|
13.00
|
13.12
|
12.57
|
807,300
|
|
|
2/6/2023
|
-0.30 / -2.19%
|
13.55
|
13.75
|
13.00
|
13.40
|
13.43
|
12.95
|
346,600
|
|
|
2/3/2023
|
+0.50 / +3.79%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.45
|
13.24
|
647,700
|
|
|
2/2/2023
|
-0.15 / -1.12%
|
13.20
|
13.50
|
12.80
|
13.20
|
13.16
|
12.76
|
880,600
|
|
|
2/1/2023
|
-1.00 / -6.97%
|
14.35
|
14.40
|
13.35
|
13.35
|
13.92
|
12.91
|
1,223,700
|
|
|
1/31/2023
|
+0.55 / +3.99%
|
13.75
|
14.35
|
13.50
|
14.35
|
13.94
|
13.87
|
1,172,500
|
|
|
1/30/2023
|
+0.15 / +1.10%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.89
|
13.34
|
1,835,300
|
|
|
1/27/2023
|
+0.35 / +2.63%
|
13.35
|
13.90
|
13.35
|
13.65
|
13.70
|
13.20
|
915,500
|
|
|
1/19/2023
|
+0.25 / +1.92%
|
13.10
|
13.80
|
12.85
|
13.30
|
13.30
|
12.86
|
1,216,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|