|
Closing price on 6/29/2020
|
|
| Open |
13.55 |
| High |
13.55 |
| Low |
13.20 |
| Volume |
206,590 |
| Split-adjusted Price |
11.04 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.30 / -2.19%
|
13.55
|
13.55
|
13.20
|
13.40
|
13.35
|
11.04
|
206,590
|
|
|
6/26/2020
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
11.29
|
69,780
|
|
|
6/25/2020
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.66
|
11.21
|
379,820
|
|
|
6/24/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.75
|
13.90
|
13.88
|
11.46
|
81,000
|
|
|
6/23/2020
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.80
|
13.90
|
14.02
|
11.46
|
271,490
|
|
|
6/22/2020
|
+0.10 / +0.73%
|
13.95
|
13.95
|
13.75
|
13.80
|
13.86
|
11.37
|
162,160
|
|
|
6/19/2020
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.69
|
11.29
|
190,330
|
|
|
6/18/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.62
|
11.21
|
75,780
|
|
|
6/17/2020
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.66
|
11.21
|
89,730
|
|
|
6/16/2020
|
+0.10 / +0.73%
|
13.70
|
13.95
|
13.60
|
13.80
|
13.75
|
11.37
|
157,150
|
|
|
6/15/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.40
|
13.70
|
13.73
|
11.29
|
370,050
|
|
|
6/12/2020
|
-0.40 / -2.84%
|
13.60
|
14.00
|
13.40
|
13.70
|
13.69
|
11.29
|
327,500
|
|
|
6/11/2020
|
-0.75 / -5.05%
|
14.85
|
14.90
|
14.10
|
14.10
|
14.64
|
11.62
|
368,490
|
|
|
6/10/2020
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.50
|
14.85
|
14.65
|
12.24
|
354,860
|
|
|
6/9/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.75
|
12.20
|
316,270
|
|
|
6/8/2020
|
+0.15 / +1.02%
|
14.65
|
15.00
|
14.65
|
14.80
|
14.83
|
12.20
|
479,570
|
|
|
6/5/2020
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.00
|
14.65
|
14.34
|
12.07
|
398,280
|
|
|
6/4/2020
|
-0.30 / -2.01%
|
15.00
|
15.15
|
14.60
|
14.60
|
14.85
|
12.03
|
361,780
|
|
|
6/3/2020
|
+0.35 / +2.41%
|
14.65
|
15.00
|
14.60
|
14.90
|
14.79
|
12.28
|
317,120
|
|
|
6/2/2020
|
-0.20 / -1.36%
|
14.75
|
15.20
|
14.55
|
14.55
|
14.90
|
11.99
|
343,400
|
|
|
6/1/2020
|
0.00 / 0.00%
|
14.55
|
14.85
|
14.55
|
14.75
|
14.72
|
12.16
|
584,390
|
|
|
5/29/2020
|
+0.45 / +3.15%
|
14.20
|
14.80
|
14.05
|
14.75
|
14.33
|
12.16
|
307,760
|
|
|
5/28/2020
|
-0.40 / -2.72%
|
14.30
|
14.70
|
14.25
|
14.30
|
14.41
|
11.79
|
183,310
|
|
|
5/27/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.55
|
14.70
|
14.79
|
12.12
|
675,960
|
|
|
5/26/2020
|
+0.95 / +6.91%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.50
|
12.12
|
844,000
|
|
|
5/25/2020
|
+0.15 / +1.10%
|
13.65
|
13.85
|
13.50
|
13.75
|
13.67
|
11.33
|
177,410
|
|
|
5/22/2020
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.60
|
13.67
|
11.21
|
367,490
|
|
|
5/21/2020
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.55
|
13.60
|
13.60
|
11.21
|
274,250
|
|
|
5/20/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.61
|
11.29
|
152,870
|
|
|
5/19/2020
|
+0.10 / +0.74%
|
13.95
|
13.95
|
13.60
|
13.70
|
13.70
|
11.29
|
261,810
|
|
|