|
|
Closing price on 6/22/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
1,188,900 |
| Split-adjusted Price |
15.71 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.25
|
16.27
|
15.71
|
1,188,900
|
|
|
6/21/2023
|
+1.05 / +6.91%
|
15.30
|
16.25
|
15.00
|
16.25
|
15.73
|
15.71
|
4,854,100
|
|
|
6/20/2023
|
+0.35 / +2.36%
|
14.95
|
15.25
|
14.85
|
15.20
|
15.08
|
14.69
|
836,100
|
|
|
6/19/2023
|
+0.15 / +1.02%
|
14.95
|
15.00
|
14.55
|
14.85
|
14.89
|
14.36
|
741,200
|
|
|
6/16/2023
|
0.00 / 0.00%
|
14.70
|
15.05
|
14.70
|
14.70
|
14.92
|
14.21
|
942,700
|
|
|
6/15/2023
|
-0.20 / -1.34%
|
14.85
|
14.90
|
14.65
|
14.70
|
14.74
|
14.21
|
633,800
|
|
|
6/14/2023
|
-0.15 / -1.00%
|
15.20
|
15.20
|
14.85
|
14.90
|
14.99
|
14.40
|
492,300
|
|
|
6/13/2023
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.05
|
15.05
|
15.11
|
14.55
|
410,300
|
|
|
6/12/2023
|
+0.15 / +1.00%
|
15.00
|
15.15
|
14.90
|
15.15
|
15.02
|
14.65
|
574,400
|
|
|
6/9/2023
|
-0.15 / -0.99%
|
15.15
|
15.20
|
14.80
|
15.00
|
14.95
|
14.50
|
1,274,400
|
|
|
6/8/2023
|
-0.45 / -2.88%
|
15.50
|
15.60
|
15.15
|
15.15
|
15.40
|
14.65
|
954,600
|
|
|
6/7/2023
|
+0.55 / +3.65%
|
15.15
|
15.60
|
15.15
|
15.60
|
15.45
|
15.08
|
2,035,900
|
|
|
6/6/2023
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.85
|
15.05
|
15.03
|
14.55
|
872,500
|
|
|
6/5/2023
|
0.00 / 0.00%
|
15.05
|
15.20
|
14.95
|
15.05
|
15.03
|
14.55
|
817,400
|
|
|
6/2/2023
|
+0.05 / +0.33%
|
15.10
|
15.40
|
14.85
|
15.05
|
15.05
|
14.55
|
1,803,000
|
|
|
6/1/2023
|
-0.10 / -0.66%
|
15.05
|
15.10
|
14.85
|
15.00
|
14.96
|
14.50
|
1,050,600
|
|
|
5/31/2023
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.17
|
14.60
|
1,125,900
|
|
|
5/30/2023
|
+0.60 / +4.11%
|
14.80
|
15.25
|
14.60
|
15.20
|
14.92
|
14.69
|
2,415,900
|
|
|
5/29/2023
|
+0.25 / +1.74%
|
14.55
|
14.60
|
14.35
|
14.60
|
14.50
|
14.11
|
1,283,800
|
|
|
5/26/2023
|
0.00 / 0.00%
|
14.40
|
14.55
|
14.30
|
14.35
|
14.44
|
13.87
|
704,600
|
|
|
5/25/2023
|
+0.10 / +0.70%
|
14.05
|
14.60
|
14.05
|
14.35
|
14.42
|
13.87
|
875,900
|
|
|
5/24/2023
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.10
|
14.25
|
14.20
|
13.78
|
695,600
|
|
|
5/23/2023
|
-0.20 / -1.39%
|
14.55
|
14.55
|
14.15
|
14.20
|
14.27
|
13.73
|
468,900
|
|
|
5/22/2023
|
+0.60 / +4.35%
|
13.80
|
14.45
|
13.80
|
14.40
|
14.29
|
13.92
|
925,400
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.60
|
13.80
|
13.78
|
13.34
|
442,900
|
|
|
5/18/2023
|
-0.25 / -1.78%
|
14.10
|
14.15
|
13.80
|
13.80
|
13.91
|
13.34
|
743,000
|
|
|
5/17/2023
|
-0.15 / -1.06%
|
14.35
|
14.35
|
14.05
|
14.05
|
14.14
|
13.58
|
394,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.27
|
13.73
|
540,200
|
|
|
5/15/2023
|
-0.25 / -1.73%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.33
|
13.73
|
480,700
|
|
|
5/12/2023
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.10
|
14.45
|
14.43
|
13.97
|
814,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|