|
Closing price on 8/4/2022
|
|
| Open |
17.05 |
| High |
17.05 |
| Low |
16.55 |
| Volume |
917,500 |
| Split-adjusted Price |
15.52 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.10 / -0.60%
|
17.05
|
17.05
|
16.55
|
16.70
|
16.78
|
15.52
|
917,500
|
|
|
8/3/2022
|
+0.10 / +0.60%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.66
|
15.62
|
754,800
|
|
|
8/2/2022
|
+0.20 / +1.21%
|
16.50
|
16.85
|
16.50
|
16.70
|
16.69
|
15.52
|
1,154,100
|
|
|
8/1/2022
|
+0.35 / +2.17%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.37
|
15.34
|
1,309,100
|
|
|
7/29/2022
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.10
|
16.15
|
16.15
|
15.01
|
508,800
|
|
|
7/28/2022
|
+0.30 / +1.90%
|
16.10
|
16.40
|
15.95
|
16.10
|
16.21
|
14.96
|
715,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.50
|
15.80
|
15.67
|
14.69
|
375,800
|
|
|
7/26/2022
|
+0.05 / +0.32%
|
15.80
|
16.10
|
15.65
|
15.80
|
15.83
|
14.69
|
471,100
|
|
|
7/25/2022
|
-0.30 / -1.87%
|
16.00
|
16.15
|
15.75
|
15.75
|
15.97
|
14.64
|
654,600
|
|
|
7/22/2022
|
-0.25 / -1.53%
|
16.15
|
16.50
|
16.05
|
16.05
|
16.28
|
14.92
|
597,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
16.40
|
16.85
|
16.20
|
16.30
|
16.49
|
15.15
|
1,205,200
|
|
|
7/20/2022
|
+0.10 / +0.62%
|
16.45
|
16.50
|
16.20
|
16.30
|
16.36
|
15.15
|
758,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.07
|
15.06
|
431,400
|
|
|
7/18/2022
|
+0.20 / +1.25%
|
16.10
|
16.60
|
15.95
|
16.20
|
16.32
|
15.06
|
666,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
16.00
|
16.45
|
15.75
|
16.00
|
16.16
|
14.87
|
704,300
|
|
|
7/14/2022
|
-0.20 / -1.23%
|
15.95
|
16.20
|
15.85
|
16.00
|
16.00
|
14.87
|
562,600
|
|
|
7/13/2022
|
+0.25 / +1.57%
|
16.00
|
16.50
|
15.90
|
16.20
|
16.13
|
15.06
|
918,900
|
|
|
7/12/2022
|
+0.40 / +2.57%
|
15.70
|
15.95
|
15.50
|
15.95
|
15.74
|
14.83
|
741,400
|
|
|
7/11/2022
|
+0.15 / +0.97%
|
15.15
|
15.80
|
15.15
|
15.55
|
15.49
|
14.45
|
650,800
|
|
|
7/8/2022
|
+0.45 / +3.01%
|
15.20
|
15.70
|
15.05
|
15.40
|
15.37
|
14.31
|
521,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.75
|
14.95
|
14.89
|
13.90
|
358,900
|
|
|
7/6/2022
|
-0.15 / -0.99%
|
15.00
|
15.35
|
14.90
|
14.95
|
15.12
|
13.90
|
586,700
|
|
|
7/5/2022
|
-0.50 / -3.21%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.56
|
14.04
|
644,400
|
|
|
7/4/2022
|
+0.45 / +2.97%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.42
|
14.50
|
631,800
|
|
|
7/1/2022
|
-0.35 / -2.26%
|
15.25
|
15.45
|
14.55
|
15.15
|
15.08
|
14.08
|
452,100
|
|
|
6/30/2022
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.05
|
15.50
|
15.41
|
14.41
|
633,900
|
|
|
6/29/2022
|
-0.40 / -2.52%
|
15.55
|
15.85
|
15.45
|
15.45
|
15.58
|
14.36
|
643,200
|
|
|
6/28/2022
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.65
|
15.85
|
15.82
|
14.73
|
673,600
|
|
|
6/27/2022
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.20
|
15.90
|
15.63
|
14.78
|
573,200
|
|
|
6/24/2022
|
-0.25 / -1.59%
|
15.80
|
15.90
|
15.45
|
15.50
|
15.63
|
14.41
|
407,300
|
|
|