|
|
Closing price on 3/4/2022
|
|
| Open |
23.20 |
| High |
23.25 |
| Low |
22.90 |
| Volume |
2,099,700 |
| Split-adjusted Price |
21.17 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
23.20
|
23.25
|
22.90
|
22.90
|
23.06
|
21.17
|
2,099,700
|
|
|
3/3/2022
|
+0.70 / +3.15%
|
22.25
|
23.40
|
22.20
|
22.90
|
22.81
|
21.17
|
2,077,300
|
|
|
3/2/2022
|
-0.70 / -3.06%
|
22.90
|
23.10
|
22.20
|
22.20
|
22.63
|
20.52
|
1,088,300
|
|
|
3/1/2022
|
+0.15 / +0.66%
|
23.00
|
23.30
|
22.70
|
22.90
|
23.00
|
21.17
|
2,203,300
|
|
|
2/28/2022
|
+0.90 / +4.12%
|
21.80
|
22.85
|
21.60
|
22.75
|
22.31
|
21.03
|
1,600,600
|
|
|
2/25/2022
|
+0.10 / +0.46%
|
21.80
|
22.15
|
21.80
|
21.85
|
21.95
|
20.20
|
605,700
|
|
|
2/24/2022
|
-0.70 / -3.12%
|
22.30
|
22.50
|
21.20
|
21.75
|
21.82
|
20.11
|
1,868,800
|
|
|
2/23/2022
|
0.00 / 0.00%
|
22.45
|
22.80
|
22.20
|
22.45
|
22.49
|
20.75
|
833,800
|
|
|
2/22/2022
|
-0.15 / -0.66%
|
22.35
|
22.55
|
21.50
|
22.45
|
22.15
|
20.75
|
1,320,600
|
|
|
2/21/2022
|
+0.85 / +3.91%
|
21.50
|
22.65
|
21.50
|
22.60
|
22.27
|
20.89
|
1,957,800
|
|
|
2/18/2022
|
+0.15 / +0.69%
|
21.30
|
21.90
|
21.20
|
21.75
|
21.67
|
20.11
|
834,400
|
|
|
2/17/2022
|
-0.20 / -0.92%
|
21.80
|
21.95
|
21.40
|
21.60
|
21.66
|
19.97
|
498,000
|
|
|
2/16/2022
|
+0.35 / +1.63%
|
21.55
|
21.80
|
21.50
|
21.80
|
21.70
|
20.15
|
712,400
|
|
|
2/15/2022
|
+0.40 / +1.90%
|
21.10
|
21.50
|
21.00
|
21.45
|
21.19
|
19.83
|
628,600
|
|
|
2/14/2022
|
-0.55 / -2.55%
|
21.00
|
22.00
|
21.00
|
21.05
|
21.51
|
19.46
|
983,700
|
|
|
2/11/2022
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.20
|
21.60
|
21.36
|
19.97
|
588,700
|
|
|
2/10/2022
|
-0.20 / -0.92%
|
21.80
|
22.05
|
21.00
|
21.50
|
21.60
|
19.87
|
1,291,100
|
|
|
2/9/2022
|
+0.60 / +2.84%
|
21.10
|
21.70
|
21.00
|
21.70
|
21.52
|
20.06
|
1,053,800
|
|
|
2/8/2022
|
+0.90 / +4.46%
|
20.20
|
21.30
|
19.90
|
21.10
|
20.81
|
19.50
|
1,323,200
|
|
|
2/7/2022
|
+1.30 / +6.88%
|
19.35
|
20.20
|
19.20
|
20.20
|
19.82
|
18.67
|
995,400
|
|
|
1/28/2022
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.70
|
18.90
|
18.91
|
17.47
|
814,000
|
|
|
1/27/2022
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.65
|
19.00
|
18.95
|
17.56
|
556,000
|
|
|
1/26/2022
|
-0.75 / -3.78%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.66
|
17.66
|
1,120,400
|
|
|
1/25/2022
|
+0.55 / +2.85%
|
18.50
|
20.00
|
18.50
|
19.85
|
19.39
|
18.35
|
828,700
|
|
|
1/24/2022
|
-1.40 / -6.76%
|
19.50
|
20.35
|
19.30
|
19.30
|
19.61
|
17.84
|
1,948,600
|
|
|
1/21/2022
|
-0.70 / -3.27%
|
21.80
|
21.80
|
20.70
|
20.70
|
21.03
|
19.13
|
1,270,200
|
|
|
1/20/2022
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.40
|
21.40
|
20.92
|
19.78
|
867,300
|
|
|
1/19/2022
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.95
|
20.50
|
20.22
|
18.95
|
739,200
|
|
|
1/18/2022
|
-0.95 / -4.53%
|
20.40
|
20.95
|
19.60
|
20.00
|
20.18
|
18.49
|
1,574,300
|
|
|
1/17/2022
|
-1.55 / -6.89%
|
22.90
|
22.90
|
20.95
|
20.95
|
21.59
|
19.37
|
3,023,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|