|
|
Closing price on 8/18/2020
|
|
| Open |
14.35 |
| High |
14.80 |
| Low |
14.25 |
| Volume |
806,540 |
| Split-adjusted Price |
11.87 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.05 / +0.35%
|
14.35
|
14.80
|
14.25
|
14.40
|
14.53
|
11.87
|
806,540
|
|
|
8/17/2020
|
+0.25 / +1.77%
|
14.10
|
14.50
|
13.80
|
14.35
|
14.16
|
11.83
|
553,200
|
|
|
8/14/2020
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.70
|
14.10
|
13.96
|
11.62
|
1,547,440
|
|
|
8/13/2020
|
+0.40 / +2.99%
|
13.40
|
13.90
|
13.40
|
13.80
|
13.56
|
11.37
|
1,318,840
|
|
|
8/12/2020
|
+0.20 / +1.52%
|
13.45
|
13.45
|
13.25
|
13.40
|
13.38
|
11.04
|
255,550
|
|
|
8/11/2020
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.30
|
10.88
|
699,700
|
|
|
8/10/2020
|
-0.10 / -0.74%
|
13.50
|
13.65
|
13.40
|
13.40
|
13.50
|
11.04
|
398,170
|
|
|
8/7/2020
|
-0.10 / -0.74%
|
13.65
|
13.75
|
13.45
|
13.50
|
13.56
|
11.13
|
280,780
|
|
|
8/6/2020
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.45
|
13.60
|
13.60
|
11.21
|
421,770
|
|
|
8/5/2020
|
+0.60 / +4.65%
|
13.00
|
13.70
|
13.00
|
13.50
|
13.40
|
11.13
|
755,860
|
|
|
8/4/2020
|
+0.15 / +1.18%
|
12.90
|
13.00
|
12.75
|
12.90
|
12.87
|
10.63
|
306,090
|
|
|
8/3/2020
|
+0.20 / +1.59%
|
12.55
|
12.90
|
12.55
|
12.75
|
12.76
|
10.51
|
158,730
|
|
|
7/31/2020
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.15
|
12.55
|
12.60
|
10.34
|
101,520
|
|
|
7/30/2020
|
+0.30 / +2.45%
|
12.35
|
12.65
|
12.25
|
12.55
|
12.31
|
10.34
|
473,670
|
|
|
7/29/2020
|
-0.75 / -5.77%
|
12.55
|
12.80
|
12.10
|
12.25
|
12.17
|
10.10
|
875,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|