|
Closing price on 5/4/2020
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.70 |
| Volume |
69,630 |
| Split-adjusted Price |
10.63 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
+0.40 / +3.31%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.38
|
10.30
|
139,170
|
|
|
4/14/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.55
|
12.10
|
11.80
|
9.97
|
215,590
|
|
|
4/13/2020
|
-0.10 / -0.81%
|
12.55
|
12.55
|
12.10
|
12.20
|
12.29
|
10.06
|
74,230
|
|
|
4/10/2020
|
+0.35 / +2.93%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.34
|
10.14
|
99,730
|
|
|
4/9/2020
|
+0.75 / +6.70%
|
11.10
|
11.95
|
11.10
|
11.95
|
11.65
|
9.85
|
362,720
|
|
|
4/8/2020
|
-0.05 / -0.44%
|
11.00
|
11.40
|
10.80
|
11.20
|
10.99
|
9.23
|
108,770
|
|
|
4/7/2020
|
0.00 / 0.00%
|
11.25
|
11.90
|
11.00
|
11.25
|
11.38
|
9.27
|
6,590
|
|
|
4/6/2020
|
+0.70 / +6.64%
|
11.20
|
11.25
|
11.05
|
11.25
|
11.18
|
9.27
|
66,930
|
|
|
4/3/2020
|
-0.05 / -0.47%
|
10.30
|
10.95
|
10.30
|
10.55
|
10.74
|
8.70
|
90,330
|
|
|
4/1/2020
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.31
|
8.74
|
81,760
|
|
|
3/31/2020
|
-0.50 / -4.76%
|
10.50
|
10.60
|
9.85
|
10.00
|
10.11
|
8.24
|
75,780
|
|
|
3/30/2020
|
-0.35 / -3.23%
|
10.20
|
10.65
|
10.10
|
10.50
|
10.26
|
8.65
|
67,460
|
|
|
3/27/2020
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.77
|
8.94
|
14,670
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.69
|
8.98
|
17,310
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.50
|
10.90
|
11.03
|
8.98
|
168,390
|
|
|
3/24/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.15
|
10.90
|
10.37
|
8.98
|
182,240
|
|
|
3/23/2020
|
-0.80 / -6.84%
|
11.50
|
11.60
|
10.90
|
10.90
|
10.98
|
8.98
|
276,070
|
|
|
3/20/2020
|
-0.15 / -1.27%
|
11.70
|
12.30
|
11.70
|
11.70
|
12.00
|
9.64
|
32,320
|
|
|
3/19/2020
|
-0.45 / -3.66%
|
12.00
|
12.10
|
11.60
|
11.85
|
11.77
|
9.77
|
62,120
|
|
|