|
|
Closing price on 4/16/2025
|
|
| Open |
10.55 |
| High |
10.85 |
| Low |
10.55 |
| Volume |
188,000 |
| Split-adjusted Price |
10.69 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.55
|
10.75
|
10.71
|
10.69
|
188,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.55
|
10.70
|
10.68
|
10.64
|
360,700
|
|
|
4/14/2025
|
+0.10 / +0.94%
|
10.80
|
10.85
|
10.50
|
10.70
|
10.69
|
10.64
|
382,000
|
|
|
4/11/2025
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.49
|
10.54
|
1,026,300
|
|
|
4/10/2025
|
+0.65 / +6.99%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.90
|
83,800
|
|
|
4/9/2025
|
-0.56 / -5.68%
|
9.17
|
9.80
|
9.17
|
9.30
|
9.31
|
9.25
|
999,900
|
|
|
4/8/2025
|
-0.74 / -6.98%
|
10.45
|
10.45
|
9.86
|
9.86
|
9.93
|
9.81
|
1,069,300
|
|
|
4/4/2025
|
-0.55 / -4.93%
|
10.40
|
10.85
|
10.40
|
10.60
|
10.50
|
10.54
|
876,500
|
|
|
4/3/2025
|
-0.80 / -6.69%
|
11.15
|
11.40
|
11.15
|
11.15
|
11.18
|
11.09
|
2,072,800
|
|
|
4/2/2025
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.99
|
11.88
|
311,700
|
|
|
4/1/2025
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.99
|
11.93
|
173,700
|
|
|
3/31/2025
|
-0.15 / -1.24%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.99
|
11.88
|
304,900
|
|
|
3/28/2025
|
-0.05 / -0.41%
|
12.15
|
12.15
|
12.00
|
12.10
|
12.05
|
12.03
|
178,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.05
|
12.15
|
12.11
|
12.08
|
117,900
|
|
|
3/26/2025
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.10
|
12.15
|
12.13
|
12.08
|
174,700
|
|
|
3/25/2025
|
+0.05 / +0.41%
|
12.05
|
12.15
|
12.05
|
12.10
|
12.09
|
12.03
|
172,300
|
|
|
3/24/2025
|
+0.05 / +0.42%
|
12.25
|
12.25
|
12.00
|
12.05
|
12.08
|
11.98
|
171,100
|
|
|
3/21/2025
|
-0.15 / -1.23%
|
12.15
|
12.20
|
11.95
|
12.00
|
12.07
|
11.93
|
342,200
|
|
|
3/20/2025
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.00
|
12.15
|
12.10
|
12.08
|
484,500
|
|
|
3/19/2025
|
0.00 / 0.00%
|
12.05
|
12.20
|
12.05
|
12.10
|
12.13
|
12.03
|
228,200
|
|
|
3/18/2025
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.10
|
12.10
|
12.17
|
12.03
|
431,700
|
|
|
3/17/2025
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.15
|
12.15
|
12.19
|
12.08
|
363,800
|
|
|
3/14/2025
|
-0.30 / -2.41%
|
12.40
|
12.50
|
12.15
|
12.15
|
12.32
|
12.08
|
718,900
|
|
|
3/13/2025
|
-0.15 / -1.19%
|
12.60
|
12.65
|
12.40
|
12.45
|
12.53
|
12.38
|
478,300
|
|
|
3/12/2025
|
-0.05 / -0.40%
|
12.75
|
12.75
|
12.55
|
12.60
|
12.61
|
12.53
|
389,800
|
|
|
3/11/2025
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.40
|
12.65
|
12.62
|
12.58
|
631,900
|
|
|
3/10/2025
|
+0.10 / +0.80%
|
12.65
|
12.70
|
12.50
|
12.60
|
12.59
|
12.53
|
467,300
|
|
|
3/7/2025
|
-0.05 / -0.40%
|
12.65
|
12.65
|
12.45
|
12.50
|
12.53
|
12.43
|
559,700
|
|
|
3/6/2025
|
+0.05 / +0.40%
|
12.50
|
12.60
|
12.40
|
12.55
|
12.51
|
12.48
|
372,100
|
|
|
3/5/2025
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.55
|
12.43
|
399,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|