|
|
Closing price on 4/27/2022
|
|
| Open |
18.70 |
| High |
18.75 |
| Low |
18.10 |
| Volume |
1,076,400 |
| Split-adjusted Price |
17.24 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.10
|
18.55
|
18.34
|
17.24
|
1,076,400
|
|
|
4/26/2022
|
0.00 / 0.00%
|
17.50
|
18.60
|
17.30
|
18.60
|
17.76
|
17.29
|
1,859,000
|
|
|
4/25/2022
|
-1.35 / -6.77%
|
20.05
|
20.05
|
18.60
|
18.60
|
18.89
|
17.29
|
1,481,500
|
|
|
4/22/2022
|
+0.15 / +0.76%
|
19.80
|
20.35
|
18.50
|
19.95
|
19.57
|
18.54
|
1,850,200
|
|
|
4/21/2022
|
-1.10 / -5.26%
|
20.55
|
20.80
|
19.45
|
19.80
|
19.81
|
18.40
|
2,768,300
|
|
|
4/20/2022
|
-1.10 / -5.00%
|
22.20
|
22.45
|
20.90
|
20.90
|
21.58
|
19.43
|
1,772,700
|
|
|
4/19/2022
|
-0.20 / -0.90%
|
22.50
|
22.90
|
21.60
|
22.00
|
22.23
|
20.45
|
2,337,600
|
|
|
4/18/2022
|
-1.65 / -6.92%
|
23.40
|
23.70
|
22.20
|
22.20
|
22.67
|
20.63
|
3,731,900
|
|
|
4/15/2022
|
-0.65 / -2.65%
|
24.10
|
24.60
|
23.30
|
23.85
|
23.83
|
22.17
|
5,096,500
|
|
|
4/14/2022
|
-0.70 / -2.78%
|
25.10
|
25.60
|
24.35
|
24.50
|
24.83
|
22.77
|
2,985,900
|
|
|
4/13/2022
|
-0.05 / -0.20%
|
25.25
|
25.70
|
23.60
|
25.20
|
24.66
|
23.42
|
2,401,000
|
|
|
4/12/2022
|
-0.25 / -0.98%
|
25.50
|
26.95
|
25.25
|
25.25
|
26.03
|
23.47
|
4,297,000
|
|
|
4/8/2022
|
+0.40 / +1.59%
|
25.40
|
26.50
|
24.85
|
25.50
|
25.73
|
23.70
|
4,184,000
|
|
|
4/7/2022
|
-0.60 / -2.33%
|
25.85
|
25.95
|
25.10
|
25.10
|
25.47
|
23.33
|
1,883,200
|
|
|
4/6/2022
|
+1.00 / +4.05%
|
24.60
|
26.20
|
24.50
|
25.70
|
25.68
|
23.89
|
6,678,300
|
|
|
4/5/2022
|
+0.50 / +2.07%
|
24.20
|
24.80
|
24.05
|
24.70
|
24.52
|
22.96
|
1,672,600
|
|
|
4/4/2022
|
-0.20 / -0.82%
|
24.50
|
24.90
|
24.00
|
24.20
|
24.48
|
22.49
|
1,716,900
|
|
|
4/1/2022
|
+0.50 / +2.09%
|
23.50
|
24.40
|
23.05
|
24.40
|
23.61
|
22.68
|
2,868,200
|
|
|
3/31/2022
|
-0.70 / -2.85%
|
24.50
|
24.80
|
23.90
|
23.90
|
24.23
|
22.21
|
2,269,800
|
|
|
3/30/2022
|
-0.90 / -3.53%
|
25.50
|
25.75
|
24.60
|
24.60
|
25.19
|
22.87
|
2,920,300
|
|
|
3/29/2022
|
0.00 / 0.00%
|
25.50
|
25.95
|
25.25
|
25.50
|
25.53
|
23.70
|
2,453,200
|
|
|
3/28/2022
|
+0.70 / +2.82%
|
24.60
|
25.90
|
24.50
|
25.50
|
25.27
|
23.70
|
5,766,600
|
|
|
3/25/2022
|
+0.30 / +1.22%
|
24.80
|
24.85
|
24.40
|
24.80
|
24.65
|
23.05
|
2,599,100
|
|
|
3/24/2022
|
+0.50 / +2.08%
|
23.80
|
24.95
|
23.80
|
24.50
|
24.58
|
22.77
|
3,721,300
|
|
|
3/23/2022
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.80
|
24.00
|
24.05
|
22.31
|
2,775,100
|
|
|
3/22/2022
|
-0.10 / -0.41%
|
24.60
|
24.60
|
23.85
|
24.20
|
24.14
|
22.49
|
2,706,500
|
|
|
3/21/2022
|
+0.50 / +2.10%
|
23.85
|
24.50
|
23.75
|
24.30
|
24.13
|
22.59
|
2,886,000
|
|
|
3/18/2022
|
-0.60 / -2.46%
|
24.20
|
24.85
|
23.80
|
23.80
|
24.10
|
22.12
|
2,943,600
|
|
|
3/17/2022
|
-0.10 / -0.41%
|
24.55
|
25.45
|
24.30
|
24.40
|
24.80
|
22.68
|
3,072,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.00
|
24.50
|
24.48
|
22.77
|
3,009,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|