|
|
Closing price on 7/30/2025
|
|
| Open |
14.15 |
| High |
14.30 |
| Low |
13.25 |
| Volume |
1,224,800 |
| Split-adjusted Price |
14.22 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
+0.15 / +1.06%
|
14.15
|
14.30
|
13.25
|
14.30
|
14.02
|
14.22
|
1,224,800
|
|
|
7/29/2025
|
-0.65 / -4.39%
|
14.95
|
14.95
|
14.00
|
14.15
|
14.34
|
14.07
|
1,684,200
|
|
|
7/28/2025
|
+0.05 / +0.34%
|
14.95
|
15.00
|
14.30
|
14.80
|
14.59
|
14.72
|
1,416,900
|
|
|
7/25/2025
|
+0.75 / +5.36%
|
14.05
|
14.80
|
14.05
|
14.75
|
14.57
|
14.67
|
2,443,100
|
|
|
7/24/2025
|
+0.15 / +1.08%
|
14.25
|
14.25
|
13.75
|
14.00
|
13.91
|
13.92
|
1,247,900
|
|
|
7/23/2025
|
-0.30 / -2.12%
|
14.30
|
14.30
|
13.85
|
13.85
|
14.02
|
13.77
|
1,263,900
|
|
|
7/22/2025
|
+0.40 / +2.91%
|
13.90
|
14.35
|
13.75
|
14.15
|
14.03
|
14.07
|
1,731,200
|
|
|
7/21/2025
|
+0.75 / +5.77%
|
13.60
|
13.75
|
13.45
|
13.75
|
13.60
|
13.67
|
2,386,200
|
|
|
7/18/2025
|
-0.05 / -0.38%
|
13.15
|
13.15
|
12.90
|
13.00
|
12.98
|
12.93
|
312,100
|
|
|
7/17/2025
|
-0.10 / -0.76%
|
13.20
|
13.25
|
12.85
|
13.05
|
13.07
|
12.98
|
567,400
|
|
|
7/16/2025
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.12
|
13.08
|
320,300
|
|
|
7/15/2025
|
-0.15 / -1.13%
|
13.25
|
13.30
|
13.05
|
13.10
|
13.17
|
13.03
|
462,700
|
|
|
7/14/2025
|
+0.10 / +0.76%
|
13.20
|
13.25
|
13.05
|
13.25
|
13.18
|
13.18
|
864,000
|
|
|
7/11/2025
|
+0.05 / +0.38%
|
13.30
|
13.30
|
13.00
|
13.15
|
13.13
|
13.08
|
1,056,300
|
|
|
7/10/2025
|
+0.30 / +2.34%
|
12.75
|
13.10
|
12.75
|
13.10
|
13.02
|
13.03
|
984,600
|
|
|
7/9/2025
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.75
|
12.80
|
12.83
|
12.73
|
912,700
|
|
|
7/8/2025
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.00
|
12.83
|
564,700
|
|
|
7/7/2025
|
+0.35 / +2.77%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.87
|
12.93
|
990,500
|
|
|
7/4/2025
|
+0.30 / +2.43%
|
12.40
|
12.70
|
12.40
|
12.65
|
12.55
|
12.58
|
554,200
|
|
|
7/3/2025
|
-0.30 / -2.37%
|
12.60
|
12.70
|
12.30
|
12.35
|
12.43
|
12.28
|
907,100
|
|
|
7/2/2025
|
+0.45 / +3.69%
|
12.20
|
12.70
|
12.00
|
12.65
|
12.39
|
12.58
|
1,016,700
|
|
|
7/1/2025
|
+0.20 / +1.67%
|
12.00
|
12.35
|
12.00
|
12.20
|
12.18
|
12.13
|
476,900
|
|
|
6/30/2025
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.85
|
12.00
|
11.97
|
11.93
|
213,400
|
|
|
6/27/2025
|
-0.10 / -0.83%
|
12.10
|
12.15
|
11.95
|
12.00
|
12.03
|
11.93
|
337,700
|
|
|
6/26/2025
|
-0.05 / -0.41%
|
12.05
|
12.20
|
12.05
|
12.10
|
12.12
|
12.03
|
329,000
|
|
|
6/25/2025
|
+0.10 / +0.83%
|
12.20
|
12.25
|
12.00
|
12.15
|
12.10
|
12.08
|
329,000
|
|
|
6/24/2025
|
0.00 / 0.00%
|
12.35
|
12.35
|
11.90
|
12.05
|
12.06
|
11.98
|
413,300
|
|
|
6/23/2025
|
+0.50 / +4.33%
|
11.55
|
12.10
|
11.35
|
12.05
|
11.75
|
11.98
|
786,400
|
|
|
6/20/2025
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.55
|
11.55
|
11.66
|
11.49
|
256,700
|
|
|
6/19/2025
|
+0.05 / +0.43%
|
11.65
|
11.80
|
11.65
|
11.70
|
11.68
|
11.64
|
218,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|