|
Closing price on 7/28/2020
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
151,790 |
| Split-adjusted Price |
10.71 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.70 / +5.69%
|
12.30
|
13.00
|
12.20
|
13.00
|
12.77
|
10.71
|
151,790
|
|
|
7/27/2020
|
-0.70 / -5.38%
|
12.90
|
12.90
|
12.20
|
12.30
|
12.56
|
10.14
|
390,190
|
|
|
7/24/2020
|
-0.85 / -6.14%
|
13.75
|
13.85
|
13.00
|
13.00
|
13.31
|
10.71
|
644,590
|
|
|
7/23/2020
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.70
|
13.85
|
13.82
|
11.42
|
102,970
|
|
|
7/22/2020
|
-0.15 / -1.06%
|
14.25
|
14.25
|
13.90
|
14.00
|
14.03
|
11.54
|
149,370
|
|
|
7/21/2020
|
+0.15 / +1.07%
|
14.30
|
14.35
|
13.95
|
14.15
|
14.11
|
11.66
|
425,910
|
|
|
7/20/2020
|
+0.15 / +1.08%
|
14.00
|
14.40
|
13.95
|
14.00
|
14.12
|
11.54
|
497,680
|
|
|
7/17/2020
|
+0.05 / +0.36%
|
13.70
|
13.90
|
13.70
|
13.85
|
13.78
|
11.42
|
255,150
|
|
|
7/16/2020
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.65
|
13.80
|
13.77
|
11.37
|
83,490
|
|
|
7/15/2020
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.86
|
11.42
|
138,060
|
|
|
7/14/2020
|
+0.15 / +1.08%
|
13.85
|
14.00
|
13.75
|
14.00
|
13.87
|
11.54
|
152,290
|
|
|
7/13/2020
|
0.00 / 0.00%
|
13.90
|
14.05
|
13.80
|
13.85
|
13.89
|
11.42
|
379,360
|
|
|
7/10/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.85
|
13.89
|
11.42
|
200,990
|
|
|
7/9/2020
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.70
|
13.85
|
13.81
|
11.42
|
93,720
|
|
|
7/8/2020
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.60
|
13.80
|
13.71
|
11.37
|
46,900
|
|
|
7/7/2020
|
+0.20 / +1.47%
|
13.65
|
14.10
|
13.60
|
13.85
|
13.90
|
11.42
|
184,130
|
|
|
7/6/2020
|
+0.10 / +0.74%
|
13.70
|
13.75
|
13.50
|
13.65
|
13.60
|
11.25
|
46,410
|
|
|
7/3/2020
|
+0.05 / +0.37%
|
13.50
|
13.60
|
13.40
|
13.55
|
13.52
|
11.17
|
50,240
|
|
|
7/2/2020
|
-0.05 / -0.37%
|
13.55
|
13.60
|
13.50
|
13.50
|
13.50
|
11.13
|
55,770
|
|
|
7/1/2020
|
+0.15 / +1.12%
|
13.30
|
13.60
|
13.30
|
13.55
|
13.50
|
11.17
|
74,240
|
|
|
6/30/2020
|
0.00 / 0.00%
|
13.45
|
13.60
|
13.20
|
13.40
|
13.37
|
11.04
|
47,780
|
|
|
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
|
|
|