|
Closing price on 6/5/2025
|
|
| Open |
11.35 |
| High |
11.60 |
| Low |
11.35 |
| Volume |
163,100 |
| Split-adjusted Price |
11.39 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.10 / +0.88%
|
11.35
|
11.60
|
11.35
|
11.45
|
11.46
|
11.39
|
163,100
|
|
|
6/4/2025
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.33
|
11.29
|
242,200
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.38
|
11.34
|
144,700
|
|
|
6/2/2025
|
+0.10 / +0.88%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.36
|
11.34
|
154,000
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.15
|
11.30
|
11.26
|
11.24
|
125,100
|
|
|
5/29/2025
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.25
|
11.30
|
11.31
|
11.24
|
97,400
|
|
|
5/28/2025
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.35
|
11.40
|
11.43
|
11.34
|
216,000
|
|
|
5/27/2025
|
+0.30 / +2.70%
|
11.25
|
11.40
|
11.25
|
11.40
|
11.33
|
11.34
|
397,100
|
|
|
5/26/2025
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.85
|
11.10
|
11.00
|
11.04
|
229,200
|
|
|
5/23/2025
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.05
|
11.06
|
10.99
|
98,900
|
|
|
5/22/2025
|
-0.10 / -0.90%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.04
|
10.94
|
319,100
|
|
|
5/21/2025
|
+0.20 / +1.83%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.08
|
11.04
|
234,000
|
|
|
5/20/2025
|
-0.15 / -1.36%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.03
|
10.84
|
250,100
|
|
|
5/19/2025
|
-0.15 / -1.34%
|
11.15
|
11.30
|
11.00
|
11.05
|
11.12
|
10.99
|
177,200
|
|
|
5/16/2025
|
-0.20 / -1.75%
|
11.45
|
11.45
|
11.20
|
11.20
|
11.26
|
11.14
|
121,700
|
|
|
5/15/2025
|
+0.20 / +1.79%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.27
|
11.34
|
216,500
|
|
|
5/14/2025
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.05
|
11.20
|
11.15
|
11.14
|
364,500
|
|
|
5/13/2025
|
+0.10 / +0.91%
|
11.15
|
11.20
|
11.00
|
11.10
|
11.08
|
11.04
|
307,100
|
|
|
5/12/2025
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.95
|
11.00
|
11.02
|
10.94
|
252,700
|
|
|
5/9/2025
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.05
|
11.05
|
11.10
|
10.99
|
168,800
|
|
|
5/8/2025
|
+0.20 / +1.83%
|
10.95
|
11.10
|
10.85
|
11.10
|
10.99
|
11.04
|
427,100
|
|
|
5/7/2025
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.80
|
10.90
|
10.87
|
10.84
|
204,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.80
|
10.85
|
10.91
|
10.79
|
468,600
|
|
|
5/5/2025
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.65
|
10.85
|
10.77
|
10.79
|
235,200
|
|
|
4/29/2025
|
+0.15 / +1.41%
|
10.80
|
10.85
|
10.70
|
10.80
|
10.80
|
10.74
|
113,600
|
|
|
4/28/2025
|
-0.25 / -2.29%
|
11.00
|
11.00
|
10.65
|
10.65
|
10.72
|
10.59
|
254,000
|
|
|
4/25/2025
|
+0.15 / +1.40%
|
10.85
|
11.25
|
10.85
|
10.90
|
11.01
|
10.84
|
193,600
|
|
|
4/24/2025
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.65
|
10.75
|
10.75
|
10.69
|
176,100
|
|
|
4/23/2025
|
+0.20 / +1.90%
|
10.70
|
10.75
|
10.60
|
10.70
|
10.70
|
10.64
|
127,200
|
|
|
4/22/2025
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.05
|
10.50
|
10.41
|
10.44
|
371,000
|
|
|