|
|
Closing price on 4/5/2023
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.20 |
| Volume |
1,339,600 |
| Split-adjusted Price |
14.94 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
-0.15 / -0.96%
|
15.50
|
15.60
|
15.20
|
15.45
|
15.43
|
14.94
|
1,339,600
|
|
|
4/4/2023
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.45
|
15.60
|
15.70
|
15.08
|
1,895,100
|
|
|
4/3/2023
|
+0.45 / +2.98%
|
15.25
|
15.55
|
15.05
|
15.55
|
15.27
|
15.03
|
1,415,600
|
|
|
3/31/2023
|
-0.25 / -1.63%
|
15.35
|
15.40
|
15.10
|
15.10
|
15.18
|
14.60
|
1,408,300
|
|
|
3/30/2023
|
-0.20 / -1.29%
|
15.70
|
15.75
|
15.20
|
15.35
|
15.44
|
14.84
|
1,401,000
|
|
|
3/29/2023
|
+0.25 / +1.63%
|
15.30
|
15.85
|
15.30
|
15.55
|
15.55
|
15.03
|
1,205,000
|
|
|
3/28/2023
|
-0.10 / -0.65%
|
15.60
|
15.95
|
15.30
|
15.30
|
15.69
|
14.79
|
2,510,700
|
|
|
3/27/2023
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.27
|
14.89
|
1,019,100
|
|
|
3/24/2023
|
-0.25 / -1.62%
|
15.60
|
15.65
|
15.05
|
15.20
|
15.40
|
14.69
|
1,387,300
|
|
|
3/23/2023
|
+0.15 / +0.98%
|
15.30
|
15.65
|
15.15
|
15.45
|
15.48
|
14.94
|
1,124,600
|
|
|
3/22/2023
|
+0.45 / +3.03%
|
14.95
|
15.60
|
14.90
|
15.30
|
15.37
|
14.79
|
2,549,000
|
|
|
3/21/2023
|
+0.25 / +1.71%
|
15.05
|
15.05
|
14.50
|
14.85
|
14.75
|
14.36
|
569,400
|
|
|
3/20/2023
|
-0.20 / -1.35%
|
14.65
|
15.20
|
14.60
|
14.60
|
14.78
|
14.11
|
846,100
|
|
|
3/17/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.81
|
14.31
|
406,700
|
|
|
3/16/2023
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.75
|
14.80
|
14.83
|
14.31
|
696,200
|
|
|
3/15/2023
|
+0.75 / +5.23%
|
14.95
|
15.10
|
14.50
|
15.10
|
14.89
|
14.60
|
876,300
|
|
|
3/14/2023
|
-0.55 / -3.69%
|
14.90
|
15.10
|
14.20
|
14.35
|
14.61
|
13.87
|
1,709,800
|
|
|
3/13/2023
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.91
|
14.40
|
1,038,100
|
|
|
3/10/2023
|
-0.50 / -3.25%
|
15.15
|
15.30
|
14.85
|
14.90
|
15.03
|
14.40
|
1,884,100
|
|
|
3/9/2023
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.56
|
14.89
|
1,847,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|