|
|
Closing price on 5/31/2024
|
|
| Open |
12.45 |
| High |
12.45 |
| Low |
12.10 |
| Volume |
146,000 |
| Split-adjusted Price |
12.08 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.10 / -0.82%
|
12.45
|
12.45
|
12.10
|
12.15
|
12.25
|
12.08
|
146,000
|
|
|
5/30/2024
|
-0.05 / -0.41%
|
12.20
|
12.25
|
11.95
|
12.25
|
12.04
|
12.18
|
504,200
|
|
|
5/29/2024
|
+0.10 / +0.82%
|
12.05
|
12.50
|
12.00
|
12.30
|
12.35
|
12.23
|
351,000
|
|
|
5/28/2024
|
+0.25 / +2.09%
|
11.85
|
12.20
|
11.85
|
12.20
|
12.08
|
12.13
|
254,900
|
|
|
5/27/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.93
|
11.88
|
82,100
|
|
|
5/24/2024
|
-0.25 / -2.06%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.04
|
11.83
|
292,500
|
|
|
5/23/2024
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.15
|
12.15
|
12.21
|
12.08
|
206,500
|
|
|
5/22/2024
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.22
|
12.13
|
337,800
|
|
|
5/21/2024
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
12.00
|
11.99
|
11.93
|
76,200
|
|
|
5/20/2024
|
+0.10 / +0.83%
|
12.05
|
12.10
|
12.00
|
12.10
|
12.06
|
12.03
|
149,600
|
|
|
5/17/2024
|
0.00 / 0.00%
|
12.00
|
12.15
|
12.00
|
12.00
|
12.05
|
11.93
|
215,400
|
|
|
5/16/2024
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.02
|
11.93
|
177,200
|
|
|
5/15/2024
|
-0.05 / -0.42%
|
11.70
|
11.95
|
11.70
|
11.90
|
11.86
|
11.83
|
84,100
|
|
|
5/14/2024
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.75
|
11.95
|
11.85
|
11.88
|
59,600
|
|
|
5/13/2024
|
-0.05 / -0.42%
|
12.00
|
12.10
|
11.85
|
11.95
|
11.94
|
11.88
|
104,900
|
|
|
5/10/2024
|
+0.15 / +1.27%
|
11.90
|
12.05
|
11.70
|
12.00
|
11.88
|
11.93
|
232,600
|
|
|
5/9/2024
|
-0.05 / -0.42%
|
11.80
|
12.05
|
11.80
|
11.85
|
11.91
|
11.78
|
113,200
|
|
|
5/8/2024
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.50
|
11.90
|
11.90
|
11.83
|
227,000
|
|
|
5/7/2024
|
+0.65 / +5.65%
|
11.60
|
12.15
|
11.60
|
12.15
|
11.89
|
12.08
|
564,900
|
|
|
5/6/2024
|
+0.55 / +5.02%
|
11.15
|
11.50
|
10.95
|
11.50
|
11.27
|
11.44
|
261,000
|
|
|
5/3/2024
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.95
|
10.95
|
11.02
|
10.89
|
155,600
|
|
|
5/2/2024
|
-0.20 / -1.78%
|
11.25
|
11.25
|
10.80
|
11.05
|
10.95
|
10.99
|
502,100
|
|
|
4/26/2024
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.10
|
11.25
|
11.25
|
11.19
|
105,600
|
|
|
4/25/2024
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.21
|
11.14
|
64,500
|
|
|
4/24/2024
|
+0.35 / +3.17%
|
11.05
|
11.50
|
11.00
|
11.40
|
11.19
|
11.34
|
431,300
|
|
|
4/23/2024
|
-0.15 / -1.34%
|
11.20
|
11.35
|
10.90
|
11.05
|
10.99
|
10.99
|
242,600
|
|
|
4/22/2024
|
-0.10 / -0.88%
|
11.25
|
11.40
|
11.00
|
11.20
|
11.12
|
11.14
|
1,478,100
|
|
|
4/19/2024
|
-0.35 / -3.00%
|
11.20
|
11.40
|
10.85
|
11.30
|
11.09
|
11.24
|
2,214,500
|
|
|
4/17/2024
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.40
|
11.65
|
11.50
|
11.59
|
1,736,000
|
|
|
4/16/2024
|
-0.25 / -2.07%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.65
|
11.74
|
557,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|