|
Closing price on 6/2/2026
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
13.75 |
| Volume |
193,000 |
| Split-adjusted Price |
13.75 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.05 / -0.36%
|
14.25
|
14.25
|
13.75
|
13.75
|
14.04
|
13.75
|
193,000
|
|
|
6/1/2026
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.55
|
13.80
|
13.69
|
13.80
|
87,500
|
|
|
5/29/2026
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.67
|
13.60
|
121,100
|
|
|
5/28/2026
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.75
|
13.80
|
13.80
|
13.80
|
96,700
|
|
|
5/27/2026
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.80
|
13.90
|
13.89
|
13.90
|
138,700
|
|
|
5/26/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.95
|
13.88
|
13.95
|
113,700
|
|
|
5/25/2026
|
+0.15 / +1.09%
|
13.80
|
13.95
|
13.80
|
13.95
|
13.91
|
13.95
|
131,700
|
|
|
5/22/2026
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.78
|
13.80
|
175,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.85
|
13.79
|
13.85
|
168,300
|
|
|
5/20/2026
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.50
|
13.85
|
13.79
|
13.85
|
380,301
|
|
|
5/19/2026
|
+0.05 / +0.36%
|
13.90
|
14.05
|
13.80
|
13.95
|
13.89
|
13.95
|
245,900
|
|
|
5/18/2026
|
+0.10 / +0.72%
|
13.85
|
13.90
|
13.65
|
13.90
|
13.80
|
13.90
|
250,800
|
|
|
5/15/2026
|
-0.40 / -2.82%
|
14.25
|
14.25
|
13.80
|
13.80
|
13.94
|
13.80
|
545,300
|
|
|
5/14/2026
|
-0.15 / -1.05%
|
14.40
|
14.45
|
14.10
|
14.20
|
14.26
|
14.20
|
412,100
|
|
|
5/13/2026
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.25
|
14.35
|
14.29
|
14.35
|
143,000
|
|
|
5/12/2026
|
-0.05 / -0.35%
|
14.35
|
14.45
|
14.20
|
14.30
|
14.31
|
14.30
|
136,000
|
|
|
5/11/2026
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.20
|
14.35
|
14.34
|
14.35
|
242,200
|
|
|
5/8/2026
|
-0.30 / -2.04%
|
14.85
|
14.85
|
14.35
|
14.40
|
14.47
|
14.40
|
657,100
|
|
|
5/7/2026
|
-0.05 / -0.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.81
|
14.70
|
330,800
|
|
|
5/6/2026
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.75
|
14.79
|
14.75
|
308,800
|
|
|
5/5/2026
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.50
|
14.55
|
14.60
|
14.55
|
412,200
|
|
|
5/4/2026
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.80
|
14.65
|
210,400
|
|
|
4/29/2026
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.73
|
14.80
|
281,000
|
|
|
4/28/2026
|
-0.30 / -1.99%
|
15.05
|
15.15
|
14.75
|
14.75
|
14.89
|
14.75
|
256,800
|
|
|
4/24/2026
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.05
|
15.06
|
15.05
|
244,200
|
|
|
4/23/2026
|
-0.15 / -0.98%
|
15.25
|
15.35
|
14.90
|
15.10
|
15.10
|
15.10
|
465,700
|
|
|
4/22/2026
|
-0.05 / -0.33%
|
15.40
|
15.50
|
15.25
|
15.25
|
15.32
|
15.25
|
321,600
|
|
|
4/21/2026
|
+0.20 / +1.32%
|
15.30
|
15.55
|
15.15
|
15.30
|
15.35
|
15.30
|
447,700
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.20
|
15.45
|
15.10
|
15.10
|
15.21
|
15.10
|
203,100
|
|
|
4/17/2026
|
-0.10 / -0.66%
|
15.30
|
15.60
|
15.10
|
15.10
|
15.23
|
15.10
|
627,800
|
|
|