|
Closing price on 11/7/2022
|
|
| Open |
9.76 |
| High |
9.80 |
| Low |
9.06 |
| Volume |
469,000 |
| Split-adjusted Price |
8.71 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.68 / -6.98%
|
9.76
|
9.80
|
9.06
|
9.06
|
9.48
|
8.71
|
469,000
|
|
|
11/4/2022
|
-0.36 / -3.56%
|
10.00
|
10.20
|
9.60
|
9.74
|
9.79
|
9.36
|
240,700
|
|
|
11/3/2022
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.86
|
10.10
|
9.99
|
9.71
|
348,000
|
|
|
11/2/2022
|
-0.05 / -0.49%
|
10.15
|
10.25
|
9.90
|
10.10
|
10.07
|
9.71
|
1,689,200
|
|
|
11/1/2022
|
+0.15 / +1.50%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.07
|
9.76
|
4,590,800
|
|
|
10/31/2022
|
-0.10 / -0.99%
|
9.95
|
10.20
|
9.81
|
10.00
|
9.93
|
9.61
|
408,700
|
|
|
10/28/2022
|
+0.24 / +2.43%
|
9.86
|
10.15
|
9.75
|
10.10
|
9.97
|
9.71
|
583,100
|
|
|
10/27/2022
|
+0.39 / +4.12%
|
9.58
|
9.90
|
9.50
|
9.86
|
9.77
|
9.48
|
311,900
|
|
|
10/26/2022
|
-0.05 / -0.53%
|
9.51
|
9.95
|
9.45
|
9.47
|
9.55
|
9.10
|
296,200
|
|
|
10/25/2022
|
-0.18 / -1.86%
|
9.70
|
10.05
|
9.05
|
9.52
|
9.44
|
9.15
|
795,300
|
|
|
10/24/2022
|
-0.70 / -6.73%
|
10.50
|
10.80
|
9.68
|
9.70
|
9.95
|
9.33
|
477,400
|
|
|
10/21/2022
|
-0.75 / -6.73%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.79
|
10.00
|
425,900
|
|
|
10/20/2022
|
-0.10 / -0.89%
|
11.25
|
11.40
|
11.00
|
11.15
|
11.24
|
10.72
|
356,000
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.05
|
11.25
|
11.20
|
10.82
|
144,800
|
|
|
10/18/2022
|
+0.15 / +1.35%
|
11.10
|
11.35
|
11.10
|
11.25
|
11.27
|
10.82
|
264,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.80
|
11.10
|
10.98
|
10.67
|
245,200
|
|
|
10/14/2022
|
+0.20 / +1.83%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.07
|
10.67
|
270,700
|
|
|
10/13/2022
|
0.00 / 0.00%
|
10.80
|
11.05
|
10.60
|
10.90
|
10.93
|
10.48
|
191,700
|
|
|
10/12/2022
|
+0.45 / +4.31%
|
10.45
|
11.15
|
10.30
|
10.90
|
10.75
|
10.48
|
306,400
|
|
|
10/11/2022
|
-0.65 / -5.86%
|
11.35
|
11.35
|
10.35
|
10.45
|
10.69
|
10.05
|
261,500
|
|
|
10/10/2022
|
+0.35 / +3.26%
|
10.10
|
11.25
|
10.10
|
11.10
|
10.57
|
10.67
|
491,000
|
|
|
10/7/2022
|
-0.80 / -6.93%
|
11.55
|
11.55
|
10.75
|
10.75
|
10.93
|
10.33
|
927,500
|
|
|
10/6/2022
|
-0.85 / -6.85%
|
12.40
|
12.40
|
11.55
|
11.55
|
11.83
|
11.10
|
501,000
|
|
|
10/5/2022
|
+0.40 / +3.33%
|
12.35
|
12.50
|
12.00
|
12.40
|
12.22
|
11.92
|
421,400
|
|
|
10/4/2022
|
-0.85 / -6.61%
|
12.90
|
13.20
|
12.00
|
12.00
|
12.57
|
11.54
|
545,000
|
|
|
10/3/2022
|
-0.95 / -6.88%
|
13.90
|
13.95
|
12.85
|
12.85
|
13.07
|
12.35
|
565,500
|
|
|
9/30/2022
|
-0.30 / -2.13%
|
14.00
|
14.00
|
13.30
|
13.80
|
13.73
|
13.27
|
460,600
|
|
|
9/29/2022
|
-0.20 / -1.40%
|
14.70
|
14.75
|
14.05
|
14.10
|
14.33
|
13.56
|
511,800
|
|
|
9/28/2022
|
-0.55 / -3.70%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.62
|
13.75
|
539,200
|
|
|
9/27/2022
|
+0.55 / +3.85%
|
14.35
|
14.95
|
14.10
|
14.85
|
14.67
|
14.28
|
752,000
|
|
|