|
|
Closing price on 8/22/2024
|
|
| Open |
12.30 |
| High |
12.35 |
| Low |
11.80 |
| Volume |
1,393,000 |
| Split-adjusted Price |
11.90 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2024
|
-0.45 / -3.64%
|
12.30
|
12.35
|
11.80
|
11.90
|
11.97
|
11.90
|
1,393,000
|
|
|
8/21/2024
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.20
|
12.35
|
12.31
|
12.35
|
524,100
|
|
|
8/20/2024
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.15
|
12.35
|
12.31
|
12.35
|
305,700
|
|
|
8/19/2024
|
+0.55 / +4.66%
|
11.80
|
12.35
|
11.70
|
12.35
|
11.98
|
12.35
|
976,700
|
|
|
8/16/2024
|
+0.30 / +2.61%
|
11.65
|
12.00
|
11.60
|
11.80
|
11.78
|
11.80
|
532,800
|
|
|
8/15/2024
|
-0.30 / -2.54%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.57
|
11.50
|
265,800
|
|
|
8/14/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.58
|
11.80
|
732,800
|
|
|
8/13/2024
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.60
|
11.70
|
11.75
|
11.70
|
343,500
|
|
|
8/12/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.80
|
11.95
|
11.91
|
11.95
|
217,900
|
|
|
8/9/2024
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.85
|
12.00
|
11.95
|
12.00
|
224,700
|
|
|
8/8/2024
|
+0.10 / +0.85%
|
11.80
|
12.15
|
11.45
|
11.90
|
11.83
|
11.90
|
553,700
|
|
|
8/7/2024
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.55
|
11.80
|
11.66
|
11.80
|
163,400
|
|
|
8/6/2024
|
+0.40 / +3.49%
|
11.50
|
11.85
|
11.40
|
11.85
|
11.59
|
11.85
|
316,200
|
|
|
8/5/2024
|
-0.65 / -5.37%
|
11.80
|
12.30
|
11.40
|
11.45
|
11.72
|
11.45
|
635,600
|
|
|
8/2/2024
|
-0.15 / -1.22%
|
12.10
|
12.30
|
11.80
|
12.10
|
11.96
|
12.10
|
715,700
|
|
|
8/1/2024
|
-0.55 / -4.30%
|
12.85
|
12.85
|
12.15
|
12.25
|
12.41
|
12.25
|
894,800
|
|
|
7/31/2024
|
-0.25 / -1.92%
|
13.00
|
13.05
|
12.80
|
12.80
|
12.93
|
12.80
|
374,300
|
|
|
7/30/2024
|
+0.05 / +0.38%
|
13.00
|
13.05
|
12.80
|
13.05
|
12.94
|
13.05
|
314,200
|
|
|
7/29/2024
|
-0.10 / -0.76%
|
13.05
|
13.20
|
12.85
|
13.00
|
13.00
|
13.00
|
240,700
|
|
|
7/26/2024
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.91
|
13.10
|
213,800
|
|
|
7/25/2024
|
+0.10 / +0.78%
|
12.55
|
12.90
|
12.55
|
12.90
|
12.78
|
12.90
|
412,800
|
|
|
7/24/2024
|
-0.20 / -1.54%
|
12.80
|
12.95
|
12.55
|
12.80
|
12.75
|
12.80
|
579,800
|
|
|
7/23/2024
|
-0.60 / -4.41%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.20
|
13.00
|
601,000
|
|
|
7/22/2024
|
-0.20 / -1.45%
|
13.80
|
13.85
|
13.00
|
13.60
|
13.36
|
13.60
|
854,700
|
|
|
7/19/2024
|
-0.10 / -0.72%
|
13.70
|
14.05
|
13.55
|
13.80
|
13.74
|
13.80
|
429,100
|
|
|
7/18/2024
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.55
|
13.90
|
13.73
|
13.90
|
687,500
|
|
|
7/17/2024
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.60
|
14.10
|
14.01
|
14.10
|
943,000
|
|
|
7/16/2024
|
+0.05 / +0.35%
|
14.15
|
14.55
|
14.00
|
14.20
|
14.24
|
14.20
|
980,000
|
|
|
7/15/2024
|
+0.05 / +0.35%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.04
|
14.15
|
568,400
|
|
|
7/12/2024
|
+0.60 / +4.44%
|
13.50
|
14.20
|
13.45
|
14.10
|
13.99
|
14.10
|
1,796,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|