|
|
Closing price on 7/16/2024
|
|
| Open |
14.15 |
| High |
14.55 |
| Low |
14.00 |
| Volume |
980,000 |
| Split-adjusted Price |
14.12 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2024
|
+0.05 / +0.35%
|
14.15
|
14.55
|
14.00
|
14.20
|
14.24
|
14.12
|
980,000
|
|
|
7/15/2024
|
+0.05 / +0.35%
|
14.20
|
14.20
|
13.90
|
14.15
|
14.04
|
14.07
|
568,400
|
|
|
7/12/2024
|
+0.60 / +4.44%
|
13.50
|
14.20
|
13.45
|
14.10
|
13.99
|
14.02
|
1,796,000
|
|
|
7/11/2024
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
13.43
|
857,500
|
|
|
7/10/2024
|
-0.15 / -1.10%
|
13.70
|
13.80
|
13.35
|
13.45
|
13.53
|
13.38
|
649,800
|
|
|
7/9/2024
|
+0.10 / +0.74%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.57
|
13.53
|
770,900
|
|
|
7/8/2024
|
+0.60 / +4.65%
|
13.00
|
13.65
|
12.80
|
13.50
|
13.42
|
13.43
|
1,842,700
|
|
|
7/5/2024
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.75
|
12.90
|
12.82
|
12.83
|
281,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.81
|
12.83
|
464,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
13.05
|
13.05
|
12.85
|
12.90
|
12.87
|
12.83
|
186,000
|
|
|
7/2/2024
|
-0.10 / -0.77%
|
13.00
|
13.35
|
12.90
|
12.90
|
13.07
|
12.83
|
386,200
|
|
|
7/1/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.75
|
13.00
|
12.86
|
12.93
|
223,400
|
|
|
6/28/2024
|
-0.05 / -0.39%
|
12.70
|
13.05
|
12.70
|
12.80
|
12.86
|
12.73
|
363,300
|
|
|
6/27/2024
|
-0.10 / -0.77%
|
13.15
|
13.15
|
12.75
|
12.85
|
12.93
|
12.78
|
302,900
|
|
|
6/26/2024
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.75
|
12.95
|
13.03
|
12.88
|
405,000
|
|
|
6/25/2024
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.85
|
13.00
|
12.95
|
12.93
|
291,600
|
|
|
6/24/2024
|
-0.25 / -1.89%
|
13.30
|
13.50
|
12.80
|
13.00
|
13.10
|
12.93
|
512,300
|
|
|
6/21/2024
|
+0.20 / +1.53%
|
13.15
|
13.55
|
13.15
|
13.25
|
13.35
|
13.18
|
1,165,200
|
|
|
6/20/2024
|
+0.25 / +1.95%
|
12.70
|
13.10
|
12.60
|
13.05
|
12.90
|
12.98
|
704,200
|
|
|
6/19/2024
|
-0.15 / -1.16%
|
12.95
|
13.10
|
12.70
|
12.80
|
12.85
|
12.73
|
376,300
|
|
|
6/18/2024
|
+0.25 / +1.97%
|
12.70
|
13.40
|
12.55
|
12.95
|
12.92
|
12.88
|
1,161,700
|
|
|
6/17/2024
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.65
|
12.70
|
12.82
|
12.63
|
657,200
|
|
|
6/14/2024
|
+0.80 / +6.69%
|
12.00
|
12.75
|
12.00
|
12.75
|
12.64
|
12.68
|
1,906,200
|
|
|
6/13/2024
|
+0.05 / +0.42%
|
11.90
|
12.05
|
11.85
|
11.95
|
11.95
|
11.88
|
181,100
|
|
|
6/12/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.87
|
11.83
|
168,700
|
|
|
6/11/2024
|
-0.05 / -0.42%
|
12.05
|
12.05
|
11.85
|
11.90
|
11.90
|
11.83
|
163,500
|
|
|
6/10/2024
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.90
|
11.95
|
11.98
|
11.88
|
240,300
|
|
|
6/7/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.91
|
11.83
|
385,700
|
|
|
6/6/2024
|
+0.05 / +0.42%
|
11.95
|
12.15
|
11.90
|
12.00
|
11.98
|
11.93
|
207,900
|
|
|
6/5/2024
|
-0.25 / -2.05%
|
12.10
|
12.35
|
11.95
|
11.95
|
12.11
|
11.88
|
354,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|