|
|
Closing price on 6/9/2023
|
|
| Open |
15.15 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
1,274,400 |
| Split-adjusted Price |
14.50 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2023
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.20
|
14.25
|
14.32
|
13.78
|
625,000
|
|
|
5/10/2023
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.06
|
13.63
|
491,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.00
|
14.05
|
14.14
|
13.58
|
314,500
|
|
|
5/8/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.11
|
13.58
|
304,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.85
|
14.15
|
14.06
|
13.68
|
497,400
|
|
|
5/4/2023
|
+0.40 / +2.91%
|
13.65
|
14.15
|
13.65
|
14.15
|
13.96
|
13.68
|
972,100
|
|
|
4/28/2023
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.60
|
13.75
|
13.68
|
13.29
|
321,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
13.55
|
13.90
|
13.55
|
13.55
|
13.68
|
13.10
|
472,000
|
|
|
4/26/2023
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.45
|
13.55
|
13.53
|
13.10
|
653,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|