|
|
Closing price on 6/2/2021
|
|
| Open |
15.40 |
| High |
15.85 |
| Low |
15.35 |
| Volume |
656,300 |
| Split-adjusted Price |
14.01 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2021
|
+0.20 / +1.28%
|
15.40
|
15.85
|
15.35
|
15.80
|
15.66
|
14.01
|
656,300
|
|
|
6/1/2021
|
+0.30 / +1.96%
|
15.30
|
15.75
|
15.30
|
15.60
|
15.57
|
13.83
|
508,800
|
|
|
5/31/2021
|
+0.05 / +0.33%
|
15.50
|
15.50
|
15.15
|
15.30
|
15.27
|
13.56
|
505,200
|
|
|
5/28/2021
|
-0.05 / -0.33%
|
15.30
|
15.40
|
15.10
|
15.25
|
15.28
|
13.52
|
443,500
|
|
|
5/27/2021
|
-0.25 / -1.61%
|
15.50
|
15.55
|
15.20
|
15.30
|
15.55
|
13.56
|
667,600
|
|
|
5/26/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.49
|
13.79
|
599,600
|
|
|
5/25/2021
|
-0.05 / -0.32%
|
15.85
|
15.85
|
15.60
|
15.65
|
15.68
|
13.88
|
2,094,600
|
|
|
5/24/2021
|
+0.35 / +2.28%
|
15.50
|
15.75
|
15.30
|
15.70
|
15.35
|
13.92
|
726,300
|
|
|
5/21/2021
|
+0.25 / +1.66%
|
15.00
|
15.60
|
14.80
|
15.35
|
15.10
|
13.61
|
2,360,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|