|
Closing price on 5/16/2025
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
11.20 |
| Volume |
121,700 |
| Split-adjusted Price |
11.14 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.20
|
11.20
|
11.26
|
11.14
|
121,700
|
|
|
5/15/2025
|
+0.20 / +1.79%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.27
|
11.34
|
216,500
|
|
|
5/14/2025
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.15
|
11.14
|
364,500
|
|
|
5/13/2025
|
+0.10 / +0.91%
|
11.15
|
11.20
|
11.00
|
11.10
|
11.08
|
11.04
|
307,100
|
|
|
5/12/2025
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.95
|
11.00
|
11.02
|
10.94
|
252,700
|
|
|
5/9/2025
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.05
|
11.10
|
10.99
|
168,800
|
|
|
5/8/2025
|
+0.20 / +1.83%
|
10.95
|
11.10
|
10.85
|
11.10
|
10.99
|
11.04
|
427,100
|
|
|
5/7/2025
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.87
|
10.84
|
204,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.91
|
10.79
|
468,600
|
|
|
5/5/2025
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.65
|
10.85
|
10.77
|
10.79
|
235,200
|
|
|
4/29/2025
|
+0.15 / +1.41%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.80
|
10.74
|
113,600
|
|
|
4/28/2025
|
-0.25 / -2.29%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.72
|
10.59
|
254,000
|
|
|
4/25/2025
|
+0.15 / +1.40%
|
10.85
|
11.25
|
10.85
|
10.90
|
11.01
|
10.84
|
193,600
|
|
|
4/24/2025
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.65
|
10.75
|
10.75
|
10.69
|
176,100
|
|
|
4/23/2025
|
+0.20 / +1.90%
|
10.70
|
10.75
|
10.60
|
10.70
|
10.70
|
10.64
|
127,200
|
|
|
4/22/2025
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.05
|
10.50
|
10.41
|
10.44
|
371,000
|
|
|
4/21/2025
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.60
|
10.80
|
10.70
|
10.74
|
229,100
|
|
|
4/18/2025
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.85
|
10.79
|
216,200
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.55
|
10.75
|
10.63
|
10.69
|
144,200
|
|
|
4/16/2025
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.55
|
10.75
|
10.71
|
10.69
|
188,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.55
|
10.70
|
10.68
|
10.64
|
360,700
|
|
|
4/14/2025
|
+0.10 / +0.94%
|
10.80
|
10.85
|
10.50
|
10.70
|
10.69
|
10.64
|
382,000
|
|
|
4/11/2025
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.49
|
10.54
|
1,026,300
|
|
|
4/10/2025
|
+0.65 / +6.99%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.90
|
83,800
|
|
|
4/9/2025
|
-0.56 / -5.68%
|
9.17
|
9.80
|
9.17
|
9.30
|
9.31
|
9.25
|
999,900
|
|
|
4/8/2025
|
-0.74 / -6.98%
|
10.45
|
10.45
|
9.86
|
9.86
|
9.93
|
9.81
|
1,069,300
|
|
|
4/4/2025
|
-0.55 / -4.93%
|
10.40
|
10.85
|
10.40
|
10.60
|
10.50
|
10.54
|
876,500
|
|
|
4/3/2025
|
-0.80 / -6.69%
|
11.15
|
11.40
|
11.15
|
11.15
|
11.18
|
11.09
|
2,072,800
|
|
|
4/2/2025
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.99
|
11.88
|
311,700
|
|
|
4/1/2025
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.99
|
11.93
|
173,700
|
|
|