|
|
Closing price on 5/26/2022
|
|
| Open |
16.70 |
| High |
17.20 |
| Low |
16.65 |
| Volume |
868,100 |
| Split-adjusted Price |
15.80 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.35 / +2.10%
|
16.70
|
17.20
|
16.65
|
17.00
|
16.92
|
15.80
|
868,100
|
|
|
5/25/2022
|
+0.70 / +4.39%
|
16.20
|
16.70
|
15.90
|
16.65
|
16.42
|
15.48
|
867,600
|
|
|
5/24/2022
|
-0.10 / -0.62%
|
15.95
|
16.15
|
15.55
|
15.95
|
15.85
|
14.83
|
4,694,100
|
|
|
5/23/2022
|
-0.35 / -2.13%
|
16.70
|
16.70
|
15.80
|
16.05
|
16.29
|
14.92
|
630,100
|
|
|
5/20/2022
|
+0.35 / +2.18%
|
16.30
|
16.75
|
16.05
|
16.40
|
16.42
|
15.24
|
923,000
|
|
|
5/19/2022
|
-0.30 / -1.83%
|
15.80
|
16.40
|
15.60
|
16.05
|
16.17
|
14.92
|
675,900
|
|
|
5/18/2022
|
+0.50 / +3.15%
|
16.05
|
16.50
|
15.85
|
16.35
|
16.26
|
15.20
|
755,000
|
|
|
5/17/2022
|
+1.00 / +6.73%
|
14.85
|
15.85
|
14.85
|
15.85
|
15.54
|
14.73
|
810,400
|
|
|
5/16/2022
|
-0.05 / -0.34%
|
15.00
|
15.70
|
14.85
|
14.85
|
15.20
|
13.80
|
948,500
|
|
|
5/13/2022
|
-1.10 / -6.88%
|
15.50
|
16.10
|
14.90
|
14.90
|
15.15
|
13.85
|
1,612,200
|
|
|
5/12/2022
|
-1.20 / -6.98%
|
17.10
|
17.40
|
16.00
|
16.00
|
16.49
|
14.87
|
1,642,600
|
|
|
5/11/2022
|
-0.35 / -1.99%
|
17.90
|
17.90
|
16.85
|
17.20
|
17.30
|
15.99
|
936,000
|
|
|
5/10/2022
|
+0.25 / +1.45%
|
16.30
|
17.70
|
16.30
|
17.55
|
17.08
|
16.31
|
979,700
|
|
|
5/9/2022
|
-1.30 / -6.99%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.39
|
16.08
|
2,511,500
|
|
|
5/6/2022
|
-1.30 / -6.53%
|
19.15
|
19.65
|
18.60
|
18.60
|
19.11
|
17.29
|
1,236,600
|
|
|
5/5/2022
|
-0.20 / -1.00%
|
20.30
|
20.40
|
19.45
|
19.90
|
19.92
|
18.50
|
1,249,500
|
|
|
5/4/2022
|
+1.25 / +6.63%
|
19.20
|
20.15
|
19.00
|
20.10
|
19.64
|
18.68
|
1,833,200
|
|
|
4/29/2022
|
+0.25 / +1.34%
|
18.50
|
19.10
|
18.10
|
18.85
|
18.68
|
17.52
|
1,070,600
|
|
|
4/28/2022
|
+0.05 / +0.27%
|
18.65
|
19.10
|
18.50
|
18.60
|
18.74
|
17.29
|
1,063,800
|
|
|
4/27/2022
|
-0.05 / -0.27%
|
18.70
|
18.75
|
18.10
|
18.55
|
18.34
|
17.24
|
1,076,400
|
|
|
4/26/2022
|
0.00 / 0.00%
|
17.50
|
18.60
|
17.30
|
18.60
|
17.76
|
17.29
|
1,859,000
|
|
|
4/25/2022
|
-1.35 / -6.77%
|
20.05
|
20.05
|
18.60
|
18.60
|
18.89
|
17.29
|
1,481,500
|
|
|
4/22/2022
|
+0.15 / +0.76%
|
19.80
|
20.35
|
18.50
|
19.95
|
19.57
|
18.54
|
1,850,200
|
|
|
4/21/2022
|
-1.10 / -5.26%
|
20.55
|
20.80
|
19.45
|
19.80
|
19.81
|
18.40
|
2,768,300
|
|
|
4/20/2022
|
-1.10 / -5.00%
|
22.20
|
22.45
|
20.90
|
20.90
|
21.58
|
19.43
|
1,772,700
|
|
|
4/19/2022
|
-0.20 / -0.90%
|
22.50
|
22.90
|
21.60
|
22.00
|
22.23
|
20.45
|
2,337,600
|
|
|
4/18/2022
|
-1.65 / -6.92%
|
23.40
|
23.70
|
22.20
|
22.20
|
22.67
|
20.63
|
3,731,900
|
|
|
4/15/2022
|
-0.65 / -2.65%
|
24.10
|
24.60
|
23.30
|
23.85
|
23.83
|
22.17
|
5,096,500
|
|
|
4/14/2022
|
-0.70 / -2.78%
|
25.10
|
25.60
|
24.35
|
24.50
|
24.83
|
22.77
|
2,985,900
|
|
|
4/13/2022
|
-0.05 / -0.20%
|
25.25
|
25.70
|
23.60
|
25.20
|
24.66
|
23.42
|
2,401,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|