|
|
Closing price on 7/28/2023
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.45 |
| Volume |
1,369,900 |
| Split-adjusted Price |
16.14 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.45
|
16.70
|
16.67
|
16.14
|
1,369,900
|
|
|
7/27/2023
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.62
|
16.14
|
2,186,900
|
|
|
7/26/2023
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.70
|
16.95
|
16.92
|
16.39
|
1,577,600
|
|
|
7/25/2023
|
-0.35 / -2.01%
|
17.45
|
17.50
|
17.05
|
17.10
|
17.17
|
16.53
|
1,187,900
|
|
|
7/24/2023
|
+0.35 / +2.05%
|
17.20
|
17.65
|
17.00
|
17.45
|
17.35
|
16.87
|
2,101,100
|
|
|
7/21/2023
|
+0.10 / +0.59%
|
17.10
|
17.25
|
17.00
|
17.10
|
17.10
|
16.53
|
1,691,200
|
|
|
7/20/2023
|
+0.30 / +1.80%
|
16.70
|
17.15
|
16.60
|
17.00
|
16.97
|
16.43
|
2,410,000
|
|
|
7/19/2023
|
-0.25 / -1.47%
|
16.95
|
17.00
|
16.65
|
16.70
|
16.77
|
16.14
|
1,114,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.70
|
16.95
|
16.91
|
16.39
|
1,448,300
|
|
|
7/17/2023
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.80
|
16.95
|
16.95
|
16.39
|
1,271,600
|
|
|
7/14/2023
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.79
|
16.43
|
1,729,800
|
|
|
7/13/2023
|
-0.15 / -0.90%
|
16.95
|
16.95
|
16.45
|
16.60
|
16.68
|
16.05
|
1,646,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.75
|
16.75
|
16.19
|
819,600
|
|
|
7/11/2023
|
-0.45 / -2.62%
|
17.25
|
17.30
|
16.70
|
16.75
|
16.91
|
16.19
|
2,163,500
|
|
|
7/10/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.85
|
17.20
|
17.07
|
16.63
|
1,409,500
|
|
|
7/7/2023
|
+0.50 / +2.99%
|
16.70
|
17.20
|
16.50
|
17.20
|
16.95
|
16.63
|
1,084,300
|
|
|
7/6/2023
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.68
|
16.14
|
1,142,800
|
|
|
7/5/2023
|
+0.60 / +3.66%
|
16.65
|
17.20
|
16.65
|
17.00
|
16.95
|
16.43
|
2,569,000
|
|
|
7/4/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.25
|
15.85
|
1,101,700
|
|
|
7/3/2023
|
+0.10 / +0.62%
|
16.30
|
16.75
|
16.25
|
16.30
|
16.46
|
15.76
|
979,900
|
|
|
6/30/2023
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.95
|
16.20
|
16.08
|
15.66
|
820,500
|
|
|
6/29/2023
|
-0.10 / -0.61%
|
16.30
|
16.80
|
16.00
|
16.20
|
16.35
|
15.66
|
1,851,200
|
|
|
6/28/2023
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.38
|
15.76
|
732,600
|
|
|
6/27/2023
|
+0.15 / +0.92%
|
16.50
|
16.70
|
16.25
|
16.45
|
16.47
|
15.90
|
1,288,500
|
|
|
6/26/2023
|
+0.10 / +0.62%
|
16.30
|
16.30
|
15.70
|
16.30
|
15.94
|
15.76
|
2,024,600
|
|
|
6/23/2023
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.05
|
16.20
|
16.24
|
15.66
|
2,257,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|