|
Closing price on 8/9/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.85 |
| Volume |
224,700 |
| Split-adjusted Price |
12.00 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2024
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
13.50
|
857,500
|
|
|
7/10/2024
|
-0.15 / -1.10%
|
13.70
|
13.80
|
13.35
|
13.45
|
13.53
|
13.45
|
649,800
|
|
|
7/9/2024
|
+0.10 / +0.74%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.57
|
13.60
|
770,900
|
|
|
7/8/2024
|
+0.60 / +4.65%
|
13.00
|
13.65
|
12.80
|
13.50
|
13.42
|
13.50
|
1,842,700
|
|
|
7/5/2024
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.75
|
12.90
|
12.82
|
12.90
|
281,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
12.90
|
464,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.85
|
12.90
|
12.87
|
12.90
|
186,000
|
|
|
7/2/2024
|
-0.10 / -0.77%
|
13.00
|
13.35
|
12.90
|
12.90
|
13.07
|
12.90
|
386,200
|
|
|
7/1/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.75
|
13.00
|
12.86
|
13.00
|
223,400
|
|
|