|
Closing price on 9/18/2019
|
|
| Open |
15.50 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
15,830 |
| Split-adjusted Price |
11.92 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
+0.10 / +0.65%
|
15.50
|
15.75
|
15.50
|
15.60
|
15.60
|
11.92
|
15,830
|
|
|
9/17/2019
|
+0.20 / +1.31%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.61
|
11.84
|
210,330
|
|
|
9/16/2019
|
-0.15 / -0.97%
|
15.25
|
15.40
|
15.25
|
15.30
|
15.30
|
11.69
|
6,810
|
|
|
9/13/2019
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.42
|
11.80
|
46,570
|
|
|
9/12/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.47
|
11.84
|
44,680
|
|
|
9/11/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.45
|
11.84
|
46,270
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.36
|
11.84
|
52,200
|
|
|
9/9/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.47
|
11.84
|
36,460
|
|
|
9/6/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.35
|
15.50
|
15.41
|
11.84
|
39,780
|
|
|
9/5/2019
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.42
|
11.84
|
74,430
|
|
|
9/4/2019
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.41
|
11.84
|
119,620
|
|
|
9/3/2019
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.15
|
15.30
|
15.32
|
11.69
|
16,250
|
|
|
8/30/2019
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.10
|
15.30
|
15.33
|
11.69
|
97,340
|
|
|
8/29/2019
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.00
|
15.25
|
15.06
|
11.65
|
95,760
|
|
|
8/28/2019
|
0.00 / 0.00%
|
15.15
|
15.40
|
15.10
|
15.15
|
15.22
|
11.57
|
51,040
|
|
|
8/27/2019
|
-0.20 / -1.30%
|
15.30
|
15.60
|
15.10
|
15.15
|
15.20
|
11.57
|
173,010
|
|
|
8/26/2019
|
-0.40 / -2.54%
|
15.40
|
15.60
|
15.05
|
15.35
|
15.20
|
11.73
|
107,250
|
|
|
8/23/2019
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.50
|
15.75
|
15.58
|
12.03
|
65,920
|
|
|
8/22/2019
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.85
|
15.91
|
12.11
|
86,290
|
|
|
8/21/2019
|
+0.45 / +2.90%
|
15.50
|
16.25
|
15.50
|
15.95
|
15.90
|
12.18
|
401,080
|
|
|
8/20/2019
|
+0.40 / +2.65%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.34
|
11.84
|
133,980
|
|
|
8/19/2019
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.95
|
15.10
|
14.99
|
11.53
|
77,580
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.10
|
15.02
|
11.53
|
42,130
|
|
|
8/15/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.90
|
11.53
|
49,120
|
|
|
8/14/2019
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.01
|
11.53
|
38,710
|
|
|
8/13/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.01
|
11.46
|
82,830
|
|
|
8/12/2019
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
11.53
|
32,520
|
|
|
8/9/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
11.61
|
42,630
|
|
|
8/8/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.04
|
11.53
|
43,830
|
|
|
8/7/2019
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.10
|
15.15
|
11.53
|
35,780
|
|
|