|
|
Closing price on 5/12/2023
|
|
| Open |
14.25 |
| High |
14.65 |
| Low |
14.10 |
| Volume |
814,200 |
| Split-adjusted Price |
13.97 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.10
|
14.45
|
14.43
|
13.97
|
814,200
|
|
|
5/11/2023
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.20
|
14.25
|
14.32
|
13.78
|
625,000
|
|
|
5/10/2023
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.06
|
13.63
|
491,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.00
|
14.05
|
14.14
|
13.58
|
314,500
|
|
|
5/8/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.11
|
13.58
|
304,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.85
|
14.15
|
14.06
|
13.68
|
497,400
|
|
|
5/4/2023
|
+0.40 / +2.91%
|
13.65
|
14.15
|
13.65
|
14.15
|
13.96
|
13.68
|
972,100
|
|
|
4/28/2023
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.60
|
13.75
|
13.68
|
13.29
|
321,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
13.55
|
13.90
|
13.55
|
13.55
|
13.68
|
13.10
|
472,000
|
|
|
4/26/2023
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.45
|
13.55
|
13.53
|
13.10
|
653,000
|
|
|
4/25/2023
|
-0.10 / -0.73%
|
13.95
|
14.00
|
13.60
|
13.60
|
13.80
|
13.15
|
568,600
|
|
|
4/24/2023
|
-0.35 / -2.49%
|
13.75
|
14.05
|
13.65
|
13.70
|
13.77
|
13.24
|
869,800
|
|
|
4/21/2023
|
-0.50 / -3.44%
|
14.30
|
14.40
|
13.90
|
14.05
|
14.06
|
13.58
|
2,016,900
|
|
|
4/20/2023
|
-0.05 / -0.34%
|
14.50
|
14.75
|
14.50
|
14.55
|
14.55
|
14.07
|
597,000
|
|
|
4/19/2023
|
-0.20 / -1.35%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.72
|
14.11
|
380,200
|
|
|
4/18/2023
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.60
|
14.80
|
14.81
|
14.31
|
740,600
|
|
|
4/17/2023
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.45
|
14.70
|
14.57
|
14.21
|
192,100
|
|
|
4/14/2023
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.50
|
14.50
|
14.61
|
14.02
|
610,000
|
|
|
4/13/2023
|
-0.05 / -0.34%
|
14.65
|
14.80
|
14.55
|
14.60
|
14.64
|
14.11
|
449,600
|
|
|
4/12/2023
|
-0.10 / -0.68%
|
14.85
|
14.90
|
14.60
|
14.65
|
14.78
|
14.16
|
607,500
|
|
|
4/11/2023
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.75
|
14.63
|
14.26
|
1,172,400
|
|
|
4/10/2023
|
-0.70 / -4.55%
|
15.30
|
15.45
|
14.70
|
14.70
|
14.99
|
14.21
|
2,378,500
|
|
|
4/7/2023
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.29
|
14.89
|
902,600
|
|
|
4/6/2023
|
-0.10 / -0.65%
|
15.40
|
15.75
|
15.30
|
15.35
|
15.49
|
14.84
|
1,578,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|