|
Closing price on 9/29/2022
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.05 |
| Volume |
511,800 |
| Split-adjusted Price |
13.63 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.20 / -1.40%
|
14.70
|
14.75
|
14.05
|
14.10
|
14.33
|
13.63
|
511,800
|
|
|
9/28/2022
|
-0.55 / -3.70%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.62
|
13.82
|
539,200
|
|
|
9/27/2022
|
+0.55 / +3.85%
|
14.35
|
14.95
|
14.10
|
14.85
|
14.67
|
14.36
|
752,000
|
|
|
9/26/2022
|
-0.60 / -4.03%
|
14.70
|
14.90
|
13.95
|
14.30
|
14.38
|
13.82
|
689,600
|
|
|
9/23/2022
|
-0.10 / -0.67%
|
15.35
|
15.35
|
14.85
|
14.90
|
15.08
|
14.40
|
426,400
|
|
|
9/22/2022
|
+0.30 / +1.96%
|
15.30
|
15.65
|
15.20
|
15.60
|
15.49
|
14.50
|
626,400
|
|
|
9/21/2022
|
+0.05 / +0.33%
|
15.25
|
15.45
|
15.10
|
15.30
|
15.35
|
14.22
|
335,100
|
|
|
9/20/2022
|
+0.25 / +1.67%
|
15.00
|
15.25
|
14.95
|
15.25
|
15.07
|
14.17
|
317,700
|
|
|
9/19/2022
|
-0.30 / -1.96%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.17
|
13.94
|
535,300
|
|
|
9/16/2022
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.25
|
15.30
|
15.33
|
14.22
|
380,300
|
|
|
9/15/2022
|
+0.10 / +0.65%
|
15.50
|
15.55
|
15.30
|
15.40
|
15.43
|
14.31
|
307,500
|
|
|
9/14/2022
|
-0.10 / -0.65%
|
15.20
|
15.55
|
15.00
|
15.30
|
15.34
|
14.22
|
443,400
|
|
|
9/13/2022
|
-0.10 / -0.65%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.48
|
14.31
|
282,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
15.55
|
15.80
|
15.50
|
15.50
|
15.60
|
14.41
|
320,300
|
|
|
9/9/2022
|
+0.15 / +0.98%
|
15.55
|
15.95
|
15.30
|
15.50
|
15.46
|
14.41
|
332,800
|
|
|
9/8/2022
|
-0.10 / -0.65%
|
15.55
|
15.60
|
15.30
|
15.35
|
15.41
|
14.27
|
365,300
|
|
|
9/7/2022
|
-0.55 / -3.44%
|
16.00
|
16.00
|
15.30
|
15.45
|
15.77
|
14.36
|
835,200
|
|
|
9/6/2022
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.95
|
16.00
|
16.14
|
14.87
|
519,600
|
|
|
9/5/2022
|
+0.25 / +1.57%
|
15.95
|
16.20
|
15.90
|
16.20
|
15.99
|
15.06
|
312,800
|
|
|
8/31/2022
|
0.00 / 0.00%
|
15.90
|
16.05
|
15.70
|
15.95
|
15.92
|
14.83
|
288,700
|
|
|
8/30/2022
|
-0.05 / -0.31%
|
16.00
|
16.20
|
15.80
|
15.95
|
16.01
|
14.83
|
389,400
|
|
|
8/29/2022
|
-0.30 / -1.84%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.93
|
14.87
|
856,700
|
|
|
8/26/2022
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.43
|
15.15
|
381,900
|
|
|
8/25/2022
|
+0.15 / +0.92%
|
16.35
|
16.50
|
16.35
|
16.50
|
16.43
|
15.34
|
352,000
|
|
|
8/24/2022
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.30
|
16.35
|
16.40
|
15.20
|
443,900
|
|
|
8/23/2022
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.28
|
15.34
|
2,010,604
|
|
|
8/22/2022
|
-0.15 / -0.93%
|
15.95
|
16.30
|
15.90
|
16.00
|
16.02
|
14.87
|
664,100
|
|
|
8/19/2022
|
-0.25 / -1.52%
|
16.30
|
16.55
|
16.00
|
16.15
|
16.27
|
15.01
|
943,100
|
|
|
8/18/2022
|
-0.30 / -1.80%
|
16.70
|
16.75
|
16.30
|
16.40
|
16.44
|
15.24
|
836,100
|
|
|
8/17/2022
|
-0.25 / -1.47%
|
16.95
|
17.05
|
16.70
|
16.70
|
16.90
|
15.52
|
631,800
|
|
|