|
|
Closing price on 9/6/2022
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
15.95 |
| Volume |
519,600 |
| Split-adjusted Price |
14.87 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2022
|
+0.25 / +1.50%
|
17.00
|
17.40
|
16.90
|
16.95
|
17.12
|
15.75
|
1,330,600
|
|
|
8/15/2022
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.65
|
16.70
|
16.73
|
15.52
|
525,800
|
|
|
8/12/2022
|
-0.10 / -0.60%
|
16.60
|
16.85
|
16.45
|
16.65
|
16.68
|
15.48
|
822,800
|
|
|
8/11/2022
|
-0.25 / -1.47%
|
17.20
|
17.25
|
16.50
|
16.75
|
16.89
|
15.57
|
855,600
|
|
|
8/10/2022
|
+0.20 / +1.19%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.87
|
15.80
|
1,226,900
|
|
|
8/9/2022
|
-0.20 / -1.18%
|
17.00
|
17.15
|
16.75
|
16.80
|
16.89
|
15.62
|
591,800
|
|
|
8/8/2022
|
+0.20 / +1.19%
|
16.85
|
17.25
|
16.80
|
17.00
|
17.03
|
15.80
|
931,500
|
|
|
8/5/2022
|
+0.10 / +0.60%
|
16.60
|
16.85
|
16.55
|
16.80
|
16.69
|
15.62
|
803,400
|
|
|
8/4/2022
|
-0.10 / -0.60%
|
17.05
|
17.05
|
16.55
|
16.70
|
16.78
|
15.52
|
917,500
|
|
|
8/3/2022
|
+0.10 / +0.60%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.66
|
15.62
|
754,800
|
|
|
8/2/2022
|
+0.20 / +1.21%
|
16.50
|
16.85
|
16.50
|
16.70
|
16.69
|
15.52
|
1,154,100
|
|
|
8/1/2022
|
+0.35 / +2.17%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.37
|
15.34
|
1,309,100
|
|
|
7/29/2022
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.10
|
16.15
|
16.15
|
15.01
|
508,800
|
|
|
7/28/2022
|
+0.30 / +1.90%
|
16.10
|
16.40
|
15.95
|
16.10
|
16.21
|
14.96
|
715,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.50
|
15.80
|
15.67
|
14.69
|
375,800
|
|
|
7/26/2022
|
+0.05 / +0.32%
|
15.80
|
16.10
|
15.65
|
15.80
|
15.83
|
14.69
|
471,100
|
|
|
7/25/2022
|
-0.30 / -1.87%
|
16.00
|
16.15
|
15.75
|
15.75
|
15.97
|
14.64
|
654,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|