|
|
Closing price on 6/20/2022
|
|
| Open |
15.25 |
| High |
16.00 |
| Low |
14.55 |
| Volume |
1,161,900 |
| Split-adjusted Price |
13.57 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.55 / -3.63%
|
15.25
|
16.00
|
14.55
|
14.60
|
15.00
|
13.57
|
1,161,900
|
|
|
6/17/2022
|
-0.80 / -5.02%
|
15.20
|
15.60
|
14.90
|
15.15
|
15.17
|
14.08
|
1,134,200
|
|
|
6/16/2022
|
+0.75 / +4.93%
|
15.80
|
16.00
|
15.25
|
15.95
|
15.68
|
14.83
|
904,300
|
|
|
6/15/2022
|
-0.85 / -5.30%
|
16.00
|
16.35
|
15.00
|
15.20
|
15.37
|
14.13
|
1,564,600
|
|
|
6/14/2022
|
-0.70 / -4.18%
|
16.00
|
16.90
|
16.00
|
16.05
|
16.44
|
14.92
|
767,100
|
|
|
6/13/2022
|
-1.25 / -6.94%
|
16.80
|
17.50
|
16.75
|
16.75
|
16.94
|
15.57
|
1,533,700
|
|
|
6/10/2022
|
+0.30 / +1.69%
|
17.50
|
18.70
|
17.40
|
18.00
|
18.31
|
16.73
|
2,298,600
|
|
|
6/9/2022
|
+0.60 / +3.51%
|
17.00
|
17.75
|
17.00
|
17.70
|
17.41
|
16.45
|
1,129,600
|
|
|
6/8/2022
|
+0.50 / +3.01%
|
16.75
|
17.40
|
16.70
|
17.10
|
17.09
|
15.89
|
1,504,600
|
|
|
6/7/2022
|
-0.15 / -0.90%
|
16.65
|
17.00
|
16.20
|
16.60
|
16.49
|
15.43
|
1,152,100
|
|
|
6/6/2022
|
-0.15 / -0.89%
|
16.90
|
17.10
|
16.55
|
16.75
|
16.87
|
15.57
|
671,600
|
|
|
6/3/2022
|
-0.35 / -2.03%
|
17.20
|
17.30
|
16.80
|
16.90
|
17.06
|
15.71
|
762,900
|
|
|
6/2/2022
|
-0.05 / -0.29%
|
17.60
|
17.80
|
17.00
|
17.25
|
17.51
|
16.03
|
1,232,800
|
|
|
6/1/2022
|
+0.25 / +1.47%
|
17.05
|
17.55
|
17.05
|
17.30
|
17.28
|
16.08
|
790,300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.05
|
17.30
|
16.90
|
17.05
|
17.09
|
15.85
|
872,200
|
|
|
5/30/2022
|
+0.05 / +0.29%
|
17.00
|
17.25
|
16.90
|
17.05
|
17.04
|
15.85
|
989,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
17.00
|
17.45
|
17.00
|
17.00
|
17.18
|
15.80
|
877,900
|
|
|
5/26/2022
|
+0.35 / +2.10%
|
16.70
|
17.20
|
16.65
|
17.00
|
16.92
|
15.80
|
868,100
|
|
|
5/25/2022
|
+0.70 / +4.39%
|
16.20
|
16.70
|
15.90
|
16.65
|
16.42
|
15.48
|
867,600
|
|
|
5/24/2022
|
-0.10 / -0.62%
|
15.95
|
16.15
|
15.55
|
15.95
|
15.85
|
14.83
|
4,694,100
|
|
|
5/23/2022
|
-0.35 / -2.13%
|
16.70
|
16.70
|
15.80
|
16.05
|
16.29
|
14.92
|
630,100
|
|
|
5/20/2022
|
+0.35 / +2.18%
|
16.30
|
16.75
|
16.05
|
16.40
|
16.42
|
15.24
|
923,000
|
|
|
5/19/2022
|
-0.30 / -1.83%
|
15.80
|
16.40
|
15.60
|
16.05
|
16.17
|
14.92
|
675,900
|
|
|
5/18/2022
|
+0.50 / +3.15%
|
16.05
|
16.50
|
15.85
|
16.35
|
16.26
|
15.20
|
755,000
|
|
|
5/17/2022
|
+1.00 / +6.73%
|
14.85
|
15.85
|
14.85
|
15.85
|
15.54
|
14.73
|
810,400
|
|
|
5/16/2022
|
-0.05 / -0.34%
|
15.00
|
15.70
|
14.85
|
14.85
|
15.20
|
13.80
|
948,500
|
|
|
5/13/2022
|
-1.10 / -6.88%
|
15.50
|
16.10
|
14.90
|
14.90
|
15.15
|
13.85
|
1,612,200
|
|
|
5/12/2022
|
-1.20 / -6.98%
|
17.10
|
17.40
|
16.00
|
16.00
|
16.49
|
14.87
|
1,642,600
|
|
|
5/11/2022
|
-0.35 / -1.99%
|
17.90
|
17.90
|
16.85
|
17.20
|
17.30
|
15.99
|
936,000
|
|
|
5/10/2022
|
+0.25 / +1.45%
|
16.30
|
17.70
|
16.30
|
17.55
|
17.08
|
16.31
|
979,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|