|
|
Closing price on 1/19/2023
|
|
| Open |
13.10 |
| High |
13.80 |
| Low |
12.85 |
| Volume |
1,216,500 |
| Split-adjusted Price |
12.79 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.25 / +1.92%
|
13.10
|
13.80
|
12.85
|
13.30
|
13.30
|
12.79
|
1,216,500
|
|
|
1/18/2023
|
-0.40 / -2.97%
|
13.95
|
13.95
|
12.95
|
13.05
|
13.31
|
12.55
|
1,409,500
|
|
|
1/17/2023
|
+0.10 / +0.75%
|
13.45
|
13.80
|
13.05
|
13.45
|
13.56
|
12.93
|
1,310,700
|
|
|
1/16/2023
|
+0.45 / +3.49%
|
12.90
|
13.35
|
12.90
|
13.35
|
13.15
|
12.83
|
1,048,000
|
|
|
1/13/2023
|
-0.20 / -1.53%
|
13.30
|
13.45
|
12.50
|
12.90
|
12.92
|
12.40
|
1,942,600
|
|
|
1/12/2023
|
+0.70 / +5.65%
|
12.50
|
13.10
|
12.40
|
13.10
|
12.65
|
12.59
|
1,783,500
|
|
|
1/11/2023
|
+0.70 / +5.98%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.38
|
11.92
|
1,200,400
|
|
|
1/10/2023
|
+0.75 / +6.85%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.59
|
11.25
|
1,461,700
|
|
|
1/9/2023
|
-0.15 / -1.35%
|
11.10
|
11.40
|
10.95
|
10.95
|
11.10
|
10.53
|
365,200
|
|
|
1/6/2023
|
-0.35 / -3.06%
|
11.40
|
11.60
|
10.90
|
11.10
|
11.28
|
10.67
|
443,200
|
|
|
1/5/2023
|
+0.05 / +0.44%
|
11.45
|
11.70
|
11.30
|
11.45
|
11.44
|
11.01
|
494,000
|
|
|
1/4/2023
|
+0.35 / +3.17%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.51
|
10.96
|
845,100
|
|
|
1/3/2023
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.40
|
11.05
|
10.97
|
10.62
|
662,100
|
|
|
12/30/2022
|
+0.05 / +0.49%
|
10.50
|
10.50
|
10.25
|
10.35
|
10.44
|
9.95
|
235,300
|
|
|
12/29/2022
|
-0.15 / -1.44%
|
10.25
|
10.55
|
10.25
|
10.30
|
10.35
|
9.90
|
130,600
|
|
|
12/28/2022
|
+0.25 / +2.45%
|
10.50
|
10.60
|
10.05
|
10.45
|
10.39
|
10.05
|
214,000
|
|
|
12/27/2022
|
+0.35 / +3.55%
|
9.65
|
10.40
|
9.65
|
10.20
|
10.11
|
9.81
|
382,800
|
|
|
12/26/2022
|
-0.40 / -3.90%
|
10.25
|
10.30
|
9.80
|
9.85
|
10.08
|
9.47
|
374,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.00
|
10.25
|
10.19
|
9.85
|
153,700
|
|
|
12/22/2022
|
-0.15 / -1.44%
|
10.65
|
10.70
|
10.15
|
10.25
|
10.29
|
9.85
|
185,500
|
|
|
12/21/2022
|
+0.05 / +0.48%
|
10.40
|
10.60
|
9.96
|
10.40
|
10.17
|
10.00
|
539,700
|
|
|
12/20/2022
|
-0.75 / -6.76%
|
11.00
|
11.10
|
10.35
|
10.35
|
10.53
|
9.95
|
1,280,800
|
|
|
12/19/2022
|
+0.15 / +1.37%
|
11.10
|
11.35
|
10.95
|
11.10
|
11.21
|
10.67
|
786,100
|
|
|
12/16/2022
|
+0.25 / +2.34%
|
10.65
|
11.10
|
10.40
|
10.95
|
10.90
|
10.53
|
810,900
|
|
|
12/15/2022
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.60
|
10.70
|
10.67
|
10.29
|
161,900
|
|
|
12/14/2022
|
-0.15 / -1.39%
|
10.95
|
11.15
|
10.60
|
10.65
|
10.79
|
10.24
|
478,200
|
|
|
12/13/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.70
|
10.38
|
424,200
|
|
|
12/12/2022
|
+0.20 / +1.85%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.13
|
10.57
|
638,200
|
|
|
12/9/2022
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.15
|
10.80
|
10.53
|
10.38
|
707,400
|
|
|
12/8/2022
|
+0.25 / +2.49%
|
10.05
|
10.55
|
10.05
|
10.30
|
10.35
|
9.90
|
353,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|