|
|
Closing price on 9/20/2021
|
|
| Open |
23.40 |
| High |
23.55 |
| Low |
22.20 |
| Volume |
6,699,300 |
| Split-adjusted Price |
20.04 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.70 / -3.00%
|
23.40
|
23.55
|
22.20
|
22.60
|
22.97
|
20.04
|
6,699,300
|
|
|
9/17/2021
|
+0.10 / +0.43%
|
23.40
|
23.75
|
22.90
|
23.30
|
23.30
|
20.66
|
4,325,400
|
|
|
9/16/2021
|
+0.15 / +0.65%
|
23.65
|
23.70
|
23.00
|
23.20
|
23.38
|
20.57
|
2,336,200
|
|
|
9/15/2021
|
+1.50 / +6.96%
|
21.50
|
23.05
|
21.25
|
23.05
|
22.79
|
20.44
|
6,633,100
|
|
|
9/14/2021
|
-0.40 / -1.82%
|
21.95
|
22.00
|
21.30
|
21.55
|
21.70
|
19.11
|
2,456,370
|
|
|
9/13/2021
|
0.00 / 0.00%
|
21.75
|
22.10
|
21.55
|
21.95
|
21.80
|
19.46
|
2,411,300
|
|
|
9/10/2021
|
-0.25 / -1.13%
|
22.20
|
22.20
|
21.50
|
21.95
|
21.92
|
19.46
|
2,232,800
|
|
|
9/9/2021
|
+0.80 / +3.74%
|
21.70
|
22.50
|
21.50
|
22.20
|
22.01
|
19.68
|
3,939,900
|
|
|
9/8/2021
|
0.00 / 0.00%
|
21.20
|
21.95
|
21.15
|
21.40
|
21.51
|
18.97
|
2,097,900
|
|
|
9/7/2021
|
-0.40 / -1.83%
|
21.50
|
22.40
|
21.30
|
21.40
|
21.74
|
18.97
|
3,888,610
|
|
|
9/6/2021
|
-0.70 / -3.11%
|
22.50
|
22.80
|
21.50
|
21.80
|
22.17
|
19.33
|
5,923,070
|
|
|
9/1/2021
|
+1.00 / +4.65%
|
21.05
|
22.50
|
21.05
|
22.50
|
21.85
|
19.95
|
4,350,500
|
|
|
8/31/2021
|
-0.10 / -0.46%
|
21.40
|
21.95
|
21.10
|
21.50
|
21.55
|
19.06
|
3,224,200
|
|
|
8/30/2021
|
+0.80 / +3.85%
|
21.40
|
22.25
|
21.10
|
21.60
|
21.76
|
19.15
|
4,150,530
|
|
|
8/27/2021
|
+1.35 / +6.94%
|
19.65
|
20.80
|
19.35
|
20.80
|
20.31
|
18.44
|
8,765,800
|
|
|
8/26/2021
|
+0.55 / +2.91%
|
19.15
|
19.65
|
18.85
|
19.45
|
19.31
|
17.24
|
3,046,400
|
|
|
8/25/2021
|
+0.20 / +1.07%
|
18.80
|
18.90
|
18.10
|
18.90
|
18.50
|
16.76
|
1,459,700
|
|
|
8/24/2021
|
-0.45 / -2.35%
|
19.15
|
19.60
|
18.10
|
18.70
|
18.95
|
16.58
|
3,299,600
|
|
|
8/23/2021
|
-0.35 / -1.79%
|
19.30
|
19.90
|
19.00
|
19.15
|
19.39
|
16.98
|
2,189,300
|
|
|
8/20/2021
|
-0.20 / -1.02%
|
19.80
|
20.30
|
18.60
|
19.50
|
19.78
|
17.29
|
4,674,200
|
|
|
8/19/2021
|
+0.50 / +2.60%
|
19.20
|
20.00
|
19.05
|
19.70
|
19.69
|
17.47
|
4,715,200
|
|
|
8/18/2021
|
-0.20 / -1.03%
|
19.30
|
19.80
|
18.95
|
19.20
|
19.28
|
17.02
|
2,977,400
|
|
|
8/17/2021
|
+0.05 / +0.26%
|
19.35
|
20.10
|
18.90
|
19.40
|
19.51
|
17.20
|
3,356,100
|
|
|
8/16/2021
|
+0.85 / +4.59%
|
19.00
|
19.40
|
18.65
|
19.35
|
19.10
|
17.16
|
4,289,400
|
|
|
8/13/2021
|
-0.30 / -1.60%
|
18.10
|
18.50
|
17.50
|
18.50
|
17.91
|
16.40
|
4,915,100
|
|
|
8/12/2021
|
+1.10 / +6.21%
|
18.10
|
18.90
|
17.85
|
18.80
|
18.47
|
16.67
|
4,156,000
|
|
|
8/11/2021
|
+0.25 / +1.43%
|
18.00
|
18.30
|
17.70
|
17.70
|
18.02
|
15.69
|
2,388,200
|
|
|
8/10/2021
|
+1.10 / +6.73%
|
16.40
|
17.45
|
16.40
|
17.45
|
17.24
|
15.47
|
6,228,000
|
|
|
8/9/2021
|
+0.05 / +0.31%
|
16.00
|
16.45
|
16.00
|
16.35
|
16.32
|
14.50
|
709,100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.20
|
16.30
|
16.32
|
14.45
|
1,063,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|