|
|
Closing price on 8/6/2026
|
|
| Open |
13.25 |
| High |
13.25 |
| Low |
12.75 |
| Volume |
144,100 |
| Split-adjusted Price |
13.05 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.15 / -1.14%
|
13.25
|
13.25
|
12.75
|
13.05
|
12.88
|
13.05
|
144,100
|
|
|
8/5/2026
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.05
|
13.20
|
13.43
|
13.20
|
3,191,100
|
|
|
8/4/2026
|
+0.75 / +6.02%
|
12.45
|
13.30
|
12.45
|
13.20
|
13.12
|
13.20
|
430,500
|
|
|
8/3/2026
|
+0.25 / +2.05%
|
12.20
|
12.50
|
12.20
|
12.45
|
12.35
|
12.45
|
204,400
|
|
|
7/31/2026
|
-0.10 / -0.81%
|
12.30
|
12.35
|
12.15
|
12.20
|
12.21
|
12.20
|
85,500
|
|
|
7/30/2026
|
+0.35 / +2.93%
|
11.75
|
12.35
|
11.75
|
12.30
|
12.17
|
12.30
|
216,100
|
|
|
7/29/2026
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.85
|
11.95
|
11.93
|
11.95
|
41,600
|
|
|
7/28/2026
|
+0.25 / +2.15%
|
11.45
|
12.00
|
11.45
|
11.90
|
11.76
|
11.90
|
3,451,600
|
|
|
7/27/2026
|
-0.55 / -4.51%
|
12.30
|
12.30
|
11.65
|
11.65
|
11.93
|
11.65
|
94,900
|
|
|
7/24/2026
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.18
|
12.20
|
3,319,400
|
|
|
7/23/2026
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.85
|
12.30
|
12.12
|
12.30
|
164,900
|
|
|
7/22/2026
|
0.00 / 0.00%
|
12.05
|
12.25
|
12.00
|
12.20
|
12.12
|
12.20
|
102,900
|
|
|
7/21/2026
|
+0.15 / +1.24%
|
12.00
|
12.35
|
12.00
|
12.20
|
12.12
|
12.20
|
159,200
|
|
|
7/20/2026
|
-0.45 / -3.60%
|
12.50
|
12.55
|
12.00
|
12.05
|
12.11
|
12.05
|
1,188,700
|
|
|
7/17/2026
|
-0.25 / -1.96%
|
12.75
|
12.75
|
12.50
|
12.50
|
12.58
|
12.50
|
106,100
|
|
|
7/16/2026
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.45
|
12.75
|
12.64
|
12.75
|
149,300
|
|
|
7/15/2026
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.65
|
12.70
|
12.74
|
12.70
|
148,500
|
|
|
7/14/2026
|
+0.05 / +0.40%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.61
|
12.70
|
206,200
|
|
|
7/13/2026
|
-0.45 / -3.44%
|
13.25
|
13.25
|
12.50
|
12.65
|
12.73
|
12.65
|
479,900
|
|
|
7/10/2026
|
-0.20 / -1.50%
|
13.30
|
13.35
|
13.10
|
13.10
|
13.18
|
13.10
|
59,600
|
|
|
7/9/2026
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.21
|
13.30
|
219,700
|
|
|
7/8/2026
|
-0.25 / -1.89%
|
13.25
|
13.30
|
13.00
|
13.00
|
13.12
|
13.00
|
160,000
|
|
|
7/7/2026
|
+0.05 / +0.38%
|
13.05
|
13.30
|
12.95
|
13.25
|
13.11
|
13.25
|
198,500
|
|
|
7/6/2026
|
-0.15 / -1.12%
|
13.35
|
13.50
|
13.05
|
13.20
|
13.21
|
13.20
|
244,100
|
|
|
7/3/2026
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.35
|
13.35
|
13.42
|
13.35
|
86,600
|
|
|
7/2/2026
|
-0.15 / -1.10%
|
13.60
|
13.65
|
13.45
|
13.45
|
13.51
|
13.45
|
100,400
|
|
|
7/1/2026
|
+0.25 / +1.87%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.55
|
13.60
|
82,500
|
|
|
6/30/2026
|
-0.20 / -1.48%
|
13.65
|
13.65
|
13.35
|
13.35
|
13.45
|
13.35
|
324,300
|
|
|
6/29/2026
|
-0.10 / -0.73%
|
13.40
|
13.65
|
13.40
|
13.55
|
13.50
|
13.55
|
117,900
|
|
|
6/26/2026
|
-0.10 / -0.73%
|
13.60
|
13.75
|
13.55
|
13.65
|
13.60
|
13.65
|
251,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|