|
|
Closing price on 8/18/2021
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
18.95 |
| Volume |
2,977,400 |
| Split-adjusted Price |
17.02 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.20 / -1.03%
|
19.30
|
19.80
|
18.95
|
19.20
|
19.28
|
17.02
|
2,977,400
|
|
|
8/17/2021
|
+0.05 / +0.26%
|
19.35
|
20.10
|
18.90
|
19.40
|
19.51
|
17.20
|
3,356,100
|
|
|
8/16/2021
|
+0.85 / +4.59%
|
19.00
|
19.40
|
18.65
|
19.35
|
19.10
|
17.16
|
4,289,400
|
|
|
8/13/2021
|
-0.30 / -1.60%
|
18.10
|
18.50
|
17.50
|
18.50
|
17.91
|
16.40
|
4,915,100
|
|
|
8/12/2021
|
+1.10 / +6.21%
|
18.10
|
18.90
|
17.85
|
18.80
|
18.47
|
16.67
|
4,156,000
|
|
|
8/11/2021
|
+0.25 / +1.43%
|
18.00
|
18.30
|
17.70
|
17.70
|
18.02
|
15.69
|
2,388,200
|
|
|
8/10/2021
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.40
|
17.45
|
17.24
|
15.47
|
6,228,000
|
|
|
8/9/2021
|
+0.05 / +0.31%
|
16.00
|
16.45
|
16.00
|
16.35
|
16.32
|
14.50
|
709,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.32
|
14.45
|
1,063,800
|
|
|
8/5/2021
|
+0.60 / +3.82%
|
15.60
|
16.30
|
15.55
|
16.30
|
15.98
|
14.45
|
1,078,800
|
|
|
8/4/2021
|
+0.10 / +0.64%
|
15.60
|
15.75
|
15.45
|
15.70
|
15.57
|
13.92
|
502,900
|
|
|
8/3/2021
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.45
|
15.60
|
15.59
|
13.83
|
503,000
|
|
|
8/2/2021
|
+0.15 / +0.96%
|
15.60
|
15.85
|
15.60
|
15.75
|
15.67
|
13.96
|
599,100
|
|
|
7/30/2021
|
+0.55 / +3.65%
|
15.20
|
15.70
|
15.05
|
15.60
|
15.35
|
13.83
|
640,200
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.05
|
15.20
|
15.05
|
15.05
|
15.11
|
13.34
|
215,000
|
|
|
7/28/2021
|
-0.05 / -0.33%
|
15.05
|
15.25
|
15.00
|
15.05
|
15.09
|
13.34
|
265,400
|
|
|
7/27/2021
|
+0.10 / +0.67%
|
15.10
|
15.25
|
14.95
|
15.10
|
15.08
|
13.39
|
450,400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.80
|
15.00
|
14.96
|
13.30
|
275,300
|
|
|
7/23/2021
|
0.00 / 0.00%
|
15.00
|
15.45
|
14.90
|
15.00
|
15.16
|
13.30
|
493,600
|
|
|
7/22/2021
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.75
|
15.00
|
14.94
|
13.30
|
435,600
|
|
|
7/21/2021
|
+0.30 / +2.05%
|
14.80
|
15.05
|
14.70
|
14.90
|
14.88
|
13.21
|
440,200
|
|
|
7/20/2021
|
+0.60 / +4.29%
|
14.40
|
14.65
|
14.00
|
14.60
|
14.45
|
12.94
|
384,300
|
|
|
7/19/2021
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.14
|
12.41
|
409,100
|
|
|
7/16/2021
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.50
|
14.50
|
14.58
|
12.86
|
147,300
|
|
|
7/15/2021
|
+0.25 / +1.74%
|
14.25
|
14.65
|
14.25
|
14.60
|
14.48
|
12.94
|
148,300
|
|
|
7/14/2021
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.20
|
14.35
|
14.41
|
12.72
|
288,700
|
|
|
7/13/2021
|
+0.25 / +1.77%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
12.77
|
321,700
|
|
|
7/12/2021
|
-1.00 / -6.60%
|
15.05
|
15.05
|
14.10
|
14.15
|
14.34
|
12.55
|
1,681,800
|
|
|
7/9/2021
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.00
|
15.15
|
15.19
|
13.43
|
429,100
|
|
|
7/8/2021
|
-0.25 / -1.62%
|
15.30
|
15.45
|
15.20
|
15.20
|
15.31
|
13.48
|
356,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|