|
|
Closing price on 4/5/2021
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.35 |
| Volume |
1,029,500 |
| Split-adjusted Price |
16.40 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.35
|
18.50
|
18.47
|
16.40
|
1,029,500
|
|
|
4/2/2021
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.66
|
16.49
|
949,600
|
|
|
4/1/2021
|
+0.15 / +0.82%
|
18.40
|
18.70
|
18.10
|
18.50
|
18.51
|
16.40
|
1,902,100
|
|
|
3/31/2021
|
-0.05 / -0.27%
|
18.35
|
18.40
|
18.10
|
18.35
|
18.24
|
16.27
|
939,500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.30
|
16.31
|
707,500
|
|
|
3/29/2021
|
+0.40 / +2.22%
|
18.20
|
18.40
|
17.95
|
18.40
|
18.22
|
16.31
|
1,078,600
|
|
|
3/26/2021
|
-0.50 / -2.70%
|
18.00
|
18.40
|
17.25
|
18.00
|
17.75
|
15.96
|
2,142,200
|
|
|
3/25/2021
|
-0.20 / -1.07%
|
18.65
|
18.85
|
18.25
|
18.50
|
18.57
|
16.40
|
1,072,000
|
|
|
3/24/2021
|
-0.55 / -2.86%
|
18.90
|
19.25
|
18.40
|
18.70
|
18.86
|
16.58
|
1,608,100
|
|
|
3/23/2021
|
+0.65 / +3.49%
|
18.85
|
19.55
|
18.85
|
19.25
|
19.24
|
17.07
|
4,132,000
|
|
|
3/22/2021
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.55
|
18.60
|
18.70
|
16.49
|
1,090,800
|
|
|
3/19/2021
|
+0.25 / +1.36%
|
18.50
|
18.75
|
18.30
|
18.70
|
18.49
|
16.58
|
1,134,700
|
|
|
3/18/2021
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.45
|
18.38
|
16.36
|
800,000
|
|
|
3/17/2021
|
-0.20 / -1.08%
|
18.50
|
18.55
|
18.25
|
18.35
|
18.33
|
16.27
|
1,548,700
|
|
|
3/16/2021
|
-0.10 / -0.54%
|
18.70
|
18.75
|
18.40
|
18.55
|
18.56
|
16.45
|
1,663,600
|
|
|
3/15/2021
|
+0.05 / +0.27%
|
18.60
|
18.95
|
18.55
|
18.65
|
18.67
|
16.53
|
1,389,400
|
|
|
3/12/2021
|
+0.20 / +1.09%
|
18.60
|
18.95
|
18.30
|
18.60
|
18.60
|
16.49
|
2,693,600
|
|
|
3/11/2021
|
+0.15 / +0.82%
|
18.30
|
18.80
|
18.10
|
18.40
|
18.37
|
16.31
|
2,526,770
|
|
|
3/10/2021
|
-0.25 / -1.35%
|
18.70
|
18.85
|
18.25
|
18.25
|
18.50
|
16.18
|
1,705,400
|
|
|
3/9/2021
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.25
|
18.50
|
18.16
|
16.40
|
5,542,800
|
|
|
3/8/2021
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.15
|
17.30
|
17.34
|
15.34
|
1,878,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|