|
Closing price on 5/29/2020
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.05 |
| Volume |
307,760 |
| Split-adjusted Price |
12.16 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.45 / +3.15%
|
14.20
|
14.80
|
14.05
|
14.75
|
14.33
|
12.16
|
307,760
|
|
|
5/28/2020
|
-0.40 / -2.72%
|
14.30
|
14.70
|
14.25
|
14.30
|
14.41
|
11.79
|
183,310
|
|
|
5/27/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.55
|
14.70
|
14.79
|
12.12
|
675,960
|
|
|
5/26/2020
|
+0.95 / +6.91%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.50
|
12.12
|
844,000
|
|
|
5/25/2020
|
+0.15 / +1.10%
|
13.65
|
13.85
|
13.50
|
13.75
|
13.67
|
11.33
|
177,410
|
|
|
5/22/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.67
|
11.21
|
367,490
|
|
|
5/21/2020
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.60
|
11.21
|
274,250
|
|
|
5/20/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.61
|
11.29
|
152,870
|
|
|
5/19/2020
|
+0.10 / +0.74%
|
13.95
|
13.95
|
13.60
|
13.70
|
13.70
|
11.29
|
261,810
|
|
|
5/18/2020
|
-0.20 / -1.45%
|
13.90
|
13.95
|
13.50
|
13.60
|
13.71
|
11.21
|
266,220
|
|
|
5/15/2020
|
-0.30 / -2.13%
|
13.85
|
14.15
|
13.55
|
13.80
|
13.79
|
11.37
|
198,820
|
|
|
5/14/2020
|
0.00 / 0.00%
|
14.10
|
14.45
|
13.90
|
14.10
|
14.19
|
11.62
|
343,640
|
|
|
5/13/2020
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.45
|
14.10
|
13.82
|
11.62
|
413,040
|
|
|
5/12/2020
|
-0.05 / -0.37%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.44
|
11.13
|
348,700
|
|
|
5/11/2020
|
-0.25 / -1.81%
|
13.80
|
13.80
|
13.45
|
13.55
|
13.53
|
11.17
|
253,120
|
|
|
5/8/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.65
|
13.80
|
13.95
|
11.37
|
195,390
|
|
|
5/7/2020
|
+0.45 / +3.37%
|
13.30
|
14.00
|
13.00
|
13.80
|
13.56
|
11.37
|
559,690
|
|
|
5/6/2020
|
+0.45 / +3.49%
|
12.90
|
13.35
|
12.50
|
13.35
|
12.83
|
11.00
|
206,310
|
|
|
5/5/2020
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.93
|
10.63
|
66,910
|
|
|
5/4/2020
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.84
|
10.63
|
69,630
|
|
|
4/29/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.85
|
12.90
|
12.97
|
10.63
|
37,790
|
|
|
4/28/2020
|
-0.20 / -1.53%
|
12.95
|
13.10
|
12.80
|
12.90
|
12.90
|
10.63
|
57,140
|
|
|
4/27/2020
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.11
|
10.80
|
67,960
|
|
|
4/24/2020
|
-0.15 / -1.12%
|
13.20
|
13.40
|
13.00
|
13.25
|
13.23
|
10.92
|
62,000
|
|
|
4/23/2020
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.10
|
13.40
|
13.36
|
11.04
|
122,200
|
|
|
4/22/2020
|
+0.75 / +5.93%
|
12.45
|
13.40
|
12.20
|
13.40
|
12.96
|
11.04
|
107,660
|
|
|
4/21/2020
|
-0.65 / -4.89%
|
13.20
|
13.20
|
12.40
|
12.65
|
12.79
|
10.43
|
175,970
|
|
|
4/20/2020
|
+0.40 / +3.10%
|
13.00
|
13.45
|
13.00
|
13.30
|
13.21
|
10.96
|
214,600
|
|
|
4/17/2020
|
+0.40 / +3.20%
|
12.50
|
12.95
|
12.40
|
12.90
|
12.77
|
10.63
|
135,590
|
|
|
4/16/2020
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.55
|
10.30
|
70,700
|
|
|