|
Closing price on 7/29/2021
|
|
| Open |
15.05 |
| High |
15.20 |
| Low |
15.05 |
| Volume |
215,000 |
| Split-adjusted Price |
13.27 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.05
|
15.05
|
15.11
|
13.27
|
215,000
|
|
|
7/28/2021
|
-0.05 / -0.33%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.09
|
13.27
|
265,400
|
|
|
7/27/2021
|
+0.10 / +0.67%
|
15.10
|
15.25
|
14.95
|
15.10
|
15.08
|
13.31
|
450,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.80
|
15.00
|
14.96
|
13.23
|
275,300
|
|
|
7/23/2021
|
0.00 / 0.00%
|
15.00
|
15.45
|
14.90
|
15.00
|
15.16
|
13.23
|
493,600
|
|
|
7/22/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.75
|
15.00
|
14.94
|
13.23
|
435,600
|
|
|
7/21/2021
|
+0.30 / +2.05%
|
14.80
|
15.05
|
14.70
|
14.90
|
14.88
|
13.14
|
440,200
|
|
|
7/20/2021
|
+0.60 / +4.29%
|
14.40
|
14.65
|
14.00
|
14.60
|
14.45
|
12.87
|
384,300
|
|
|
7/19/2021
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.14
|
12.34
|
409,100
|
|
|
7/16/2021
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.50
|
14.50
|
14.58
|
12.78
|
147,300
|
|
|
7/15/2021
|
+0.25 / +1.74%
|
14.25
|
14.65
|
14.25
|
14.60
|
14.48
|
12.87
|
148,300
|
|
|
7/14/2021
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.20
|
14.35
|
14.41
|
12.65
|
288,700
|
|
|
7/13/2021
|
+0.25 / +1.77%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
12.70
|
321,700
|
|
|
7/12/2021
|
-1.00 / -6.60%
|
15.05
|
15.05
|
14.10
|
14.15
|
14.34
|
12.48
|
1,681,800
|
|
|
7/9/2021
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.00
|
15.15
|
15.19
|
13.36
|
429,100
|
|
|
7/8/2021
|
-0.25 / -1.62%
|
15.30
|
15.45
|
15.20
|
15.20
|
15.31
|
13.40
|
356,300
|
|
|
7/7/2021
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.05
|
15.45
|
15.21
|
13.62
|
742,900
|
|
|
7/6/2021
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.81
|
13.67
|
410,800
|
|
|
7/5/2021
|
-0.20 / -1.23%
|
16.25
|
16.30
|
15.85
|
16.00
|
16.03
|
14.11
|
449,000
|
|
|
7/2/2021
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.10
|
14.28
|
606,200
|
|
|
7/1/2021
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.85
|
16.00
|
15.99
|
14.11
|
476,400
|
|
|
6/30/2021
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.95
|
16.00
|
16.06
|
14.11
|
383,000
|
|
|
6/29/2021
|
-0.30 / -1.84%
|
16.35
|
16.35
|
15.95
|
16.00
|
16.11
|
14.11
|
767,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.15
|
16.30
|
16.29
|
14.37
|
414,700
|
|
|
6/25/2021
|
+0.05 / +0.31%
|
16.30
|
16.35
|
16.05
|
16.30
|
16.20
|
14.37
|
521,600
|
|
|
6/24/2021
|
-0.25 / -1.52%
|
16.50
|
16.60
|
16.25
|
16.25
|
16.34
|
14.33
|
785,800
|
|
|
6/23/2021
|
-0.35 / -2.08%
|
16.85
|
16.85
|
16.35
|
16.50
|
16.62
|
14.55
|
871,500
|
|
|
6/22/2021
|
-0.25 / -1.46%
|
17.10
|
17.20
|
16.85
|
16.85
|
16.97
|
14.86
|
850,900
|
|
|
6/21/2021
|
+0.30 / +1.79%
|
16.60
|
17.50
|
16.60
|
17.10
|
17.07
|
15.08
|
1,539,400
|
|
|
6/18/2021
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.60
|
16.80
|
16.71
|
14.81
|
913,700
|
|
|