|
|
Closing price on 4/6/2022
|
|
| Open |
24.60 |
| High |
26.20 |
| Low |
24.50 |
| Volume |
6,678,300 |
| Split-adjusted Price |
23.89 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2022
|
+0.10 / +0.41%
|
24.20
|
25.20
|
23.50
|
24.50
|
24.28
|
22.77
|
2,869,600
|
|
|
3/14/2022
|
+0.15 / +0.62%
|
25.00
|
25.20
|
24.25
|
24.40
|
24.72
|
22.68
|
4,111,700
|
|
|
3/11/2022
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.50
|
24.25
|
24.00
|
22.54
|
8,258,200
|
|
|
3/10/2022
|
+0.80 / +3.65%
|
22.30
|
22.90
|
22.10
|
22.70
|
22.55
|
21.10
|
1,134,500
|
|
|
3/9/2022
|
-0.35 / -1.57%
|
22.30
|
22.50
|
21.50
|
21.90
|
21.95
|
20.36
|
1,432,300
|
|
|
3/8/2022
|
-0.65 / -2.84%
|
22.80
|
22.85
|
22.10
|
22.25
|
22.55
|
20.68
|
1,553,100
|
|
|
3/7/2022
|
0.00 / 0.00%
|
22.20
|
23.30
|
22.20
|
22.90
|
22.90
|
21.29
|
1,558,200
|
|
|
3/4/2022
|
0.00 / 0.00%
|
23.20
|
23.25
|
22.90
|
22.90
|
23.06
|
21.29
|
2,099,700
|
|
|
3/3/2022
|
+0.70 / +3.15%
|
22.25
|
23.40
|
22.20
|
22.90
|
22.81
|
21.29
|
2,077,300
|
|
|
3/2/2022
|
-0.70 / -3.06%
|
22.90
|
23.10
|
22.20
|
22.20
|
22.63
|
20.63
|
1,088,300
|
|
|
3/1/2022
|
+0.15 / +0.66%
|
23.00
|
23.30
|
22.70
|
22.90
|
23.00
|
21.29
|
2,203,300
|
|
|
2/28/2022
|
+0.90 / +4.12%
|
21.80
|
22.85
|
21.60
|
22.75
|
22.31
|
21.15
|
1,600,600
|
|
|
2/25/2022
|
+0.10 / +0.46%
|
21.80
|
22.15
|
21.80
|
21.85
|
21.95
|
20.31
|
605,700
|
|
|
2/24/2022
|
-0.70 / -3.12%
|
22.30
|
22.50
|
21.20
|
21.75
|
21.82
|
20.22
|
1,868,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|