|
|
Closing price on 5/20/2021
|
|
| Open |
14.80 |
| High |
15.10 |
| Low |
14.75 |
| Volume |
693,500 |
| Split-adjusted Price |
13.39 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+0.15 / +1.00%
|
14.80
|
15.10
|
14.75
|
15.10
|
14.95
|
13.39
|
693,500
|
|
|
5/19/2021
|
-0.40 / -2.61%
|
15.35
|
15.35
|
14.95
|
14.95
|
15.04
|
13.25
|
3,357,500
|
|
|
5/18/2021
|
-0.15 / -0.97%
|
15.50
|
15.60
|
15.10
|
15.35
|
15.10
|
13.61
|
1,039,400
|
|
|
5/17/2021
|
-0.65 / -4.02%
|
16.15
|
16.25
|
15.50
|
15.50
|
15.50
|
13.74
|
1,593,300
|
|
|
5/14/2021
|
-0.05 / -0.31%
|
16.20
|
16.45
|
16.15
|
16.15
|
16.25
|
14.32
|
872,900
|
|
|
5/13/2021
|
-0.25 / -1.52%
|
16.35
|
16.50
|
16.15
|
16.20
|
16.27
|
14.36
|
1,301,400
|
|
|
5/12/2021
|
+0.15 / +0.92%
|
16.40
|
16.50
|
16.15
|
16.45
|
16.36
|
14.58
|
617,200
|
|
|
5/11/2021
|
-0.35 / -2.10%
|
16.70
|
16.75
|
16.05
|
16.30
|
16.54
|
14.45
|
1,055,700
|
|
|
5/10/2021
|
+0.60 / +3.74%
|
16.05
|
16.75
|
15.90
|
16.65
|
16.41
|
14.76
|
1,686,400
|
|
|
5/7/2021
|
-0.30 / -1.83%
|
16.25
|
16.40
|
15.95
|
16.05
|
16.15
|
14.23
|
949,400
|
|
|
5/6/2021
|
-0.15 / -0.91%
|
16.50
|
16.70
|
16.35
|
16.35
|
16.45
|
14.50
|
722,800
|
|
|
5/5/2021
|
+0.30 / +1.85%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.51
|
14.63
|
946,600
|
|
|
5/4/2021
|
-0.15 / -0.92%
|
16.00
|
16.35
|
16.00
|
16.20
|
16.18
|
14.36
|
546,100
|
|
|
4/29/2021
|
+0.05 / +0.31%
|
16.30
|
16.55
|
16.30
|
16.35
|
16.38
|
14.50
|
575,800
|
|
|
4/28/2021
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.20
|
16.30
|
16.36
|
14.45
|
765,800
|
|
|
4/27/2021
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.27
|
14.45
|
306,300
|
|
|
4/26/2021
|
-0.55 / -3.25%
|
17.10
|
17.10
|
16.20
|
16.35
|
16.70
|
14.50
|
669,400
|
|
|
4/23/2021
|
+0.80 / +4.97%
|
16.10
|
16.90
|
15.85
|
16.90
|
16.31
|
14.98
|
1,200,100
|
|
|
4/22/2021
|
-1.15 / -6.67%
|
17.15
|
17.15
|
16.10
|
16.10
|
16.79
|
14.27
|
1,783,100
|
|
|
4/20/2021
|
-0.25 / -1.43%
|
17.60
|
17.80
|
17.00
|
17.25
|
17.38
|
15.29
|
1,006,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.43
|
15.52
|
655,200
|
|
|
4/16/2021
|
-0.50 / -2.78%
|
17.90
|
18.05
|
17.15
|
17.50
|
17.59
|
15.52
|
1,193,200
|
|
|
4/15/2021
|
-0.25 / -1.37%
|
18.25
|
18.30
|
18.00
|
18.00
|
18.13
|
15.96
|
869,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
18.25
|
18.40
|
18.00
|
18.25
|
18.16
|
16.18
|
880,900
|
|
|
4/13/2021
|
-0.35 / -1.88%
|
18.65
|
18.70
|
18.20
|
18.25
|
18.42
|
16.18
|
948,600
|
|
|
4/12/2021
|
+0.05 / +0.27%
|
18.50
|
18.75
|
18.40
|
18.60
|
18.59
|
16.49
|
1,239,300
|
|
|
4/9/2021
|
-0.10 / -0.54%
|
18.60
|
18.65
|
18.30
|
18.55
|
18.47
|
16.45
|
1,538,600
|
|
|
4/8/2021
|
-0.05 / -0.27%
|
18.75
|
18.85
|
18.50
|
18.65
|
18.70
|
16.53
|
842,900
|
|
|
4/7/2021
|
+0.30 / +1.63%
|
18.30
|
18.80
|
18.15
|
18.70
|
18.51
|
16.58
|
1,449,500
|
|
|
4/6/2021
|
-0.10 / -0.54%
|
18.40
|
18.55
|
18.35
|
18.40
|
18.41
|
16.31
|
2,178,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|