|
|
Closing price on 5/23/2023
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.15 |
| Volume |
468,900 |
| Split-adjusted Price |
13.65 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.20 / -1.39%
|
14.55
|
14.55
|
14.15
|
14.20
|
14.27
|
13.65
|
468,900
|
|
|
5/22/2023
|
+0.60 / +4.35%
|
13.80
|
14.45
|
13.80
|
14.40
|
14.29
|
13.84
|
925,400
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.60
|
13.80
|
13.78
|
13.27
|
442,900
|
|
|
5/18/2023
|
-0.25 / -1.78%
|
14.10
|
14.15
|
13.80
|
13.80
|
13.91
|
13.27
|
743,000
|
|
|
5/17/2023
|
-0.15 / -1.06%
|
14.35
|
14.35
|
14.05
|
14.05
|
14.14
|
13.51
|
394,000
|
|
|
5/16/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.10
|
14.20
|
14.27
|
13.65
|
540,200
|
|
|
5/15/2023
|
-0.25 / -1.73%
|
14.50
|
14.60
|
14.10
|
14.20
|
14.33
|
13.65
|
480,700
|
|
|
5/12/2023
|
+0.20 / +1.40%
|
14.25
|
14.65
|
14.10
|
14.45
|
14.43
|
13.89
|
814,200
|
|
|
5/11/2023
|
+0.15 / +1.06%
|
14.20
|
14.40
|
14.20
|
14.25
|
14.32
|
13.70
|
625,000
|
|
|
5/10/2023
|
+0.05 / +0.36%
|
14.15
|
14.15
|
13.95
|
14.10
|
14.06
|
13.56
|
491,600
|
|
|
5/9/2023
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.00
|
14.05
|
14.14
|
13.51
|
314,500
|
|
|
5/8/2023
|
-0.10 / -0.71%
|
14.15
|
14.20
|
14.00
|
14.05
|
14.11
|
13.51
|
304,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
14.10
|
14.15
|
13.85
|
14.15
|
14.06
|
13.60
|
497,400
|
|
|
5/4/2023
|
+0.40 / +2.91%
|
13.65
|
14.15
|
13.65
|
14.15
|
13.96
|
13.60
|
972,100
|
|
|
4/28/2023
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.60
|
13.75
|
13.68
|
13.22
|
321,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
13.55
|
13.90
|
13.55
|
13.55
|
13.68
|
13.03
|
472,000
|
|
|
4/26/2023
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.45
|
13.55
|
13.53
|
13.03
|
653,000
|
|
|
4/25/2023
|
-0.10 / -0.73%
|
13.95
|
14.00
|
13.60
|
13.60
|
13.80
|
13.07
|
568,600
|
|
|
4/24/2023
|
-0.35 / -2.49%
|
13.75
|
14.05
|
13.65
|
13.70
|
13.77
|
13.17
|
869,800
|
|
|
4/21/2023
|
-0.50 / -3.44%
|
14.30
|
14.40
|
13.90
|
14.05
|
14.06
|
13.51
|
2,016,900
|
|
|
4/20/2023
|
-0.05 / -0.34%
|
14.50
|
14.75
|
14.50
|
14.55
|
14.55
|
13.99
|
597,000
|
|
|
4/19/2023
|
-0.20 / -1.35%
|
14.95
|
14.95
|
14.60
|
14.60
|
14.72
|
14.04
|
380,200
|
|
|
4/18/2023
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.60
|
14.80
|
14.81
|
14.23
|
740,600
|
|
|
4/17/2023
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.45
|
14.70
|
14.57
|
14.13
|
192,100
|
|
|
4/14/2023
|
-0.10 / -0.68%
|
14.65
|
14.75
|
14.50
|
14.50
|
14.61
|
13.94
|
610,000
|
|
|
4/13/2023
|
-0.05 / -0.34%
|
14.65
|
14.80
|
14.55
|
14.60
|
14.64
|
14.04
|
449,600
|
|
|
4/12/2023
|
-0.10 / -0.68%
|
14.85
|
14.90
|
14.60
|
14.65
|
14.78
|
14.08
|
607,500
|
|
|
4/11/2023
|
+0.05 / +0.34%
|
14.50
|
14.80
|
14.50
|
14.75
|
14.63
|
14.18
|
1,172,400
|
|
|
4/10/2023
|
-0.70 / -4.55%
|
15.30
|
15.45
|
14.70
|
14.70
|
14.99
|
14.13
|
2,378,500
|
|
|
4/7/2023
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.40
|
15.29
|
14.80
|
902,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|