|
|
Closing price on 7/18/2022
|
|
| Open |
16.10 |
| High |
16.60 |
| Low |
15.95 |
| Volume |
666,500 |
| Split-adjusted Price |
14.97 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
+0.20 / +1.25%
|
16.10
|
16.60
|
15.95
|
16.20
|
16.32
|
14.97
|
666,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
16.00
|
16.45
|
15.75
|
16.00
|
16.16
|
14.79
|
704,300
|
|
|
7/14/2022
|
-0.20 / -1.23%
|
15.95
|
16.20
|
15.85
|
16.00
|
16.00
|
14.79
|
562,600
|
|
|
7/13/2022
|
+0.25 / +1.57%
|
16.00
|
16.50
|
15.90
|
16.20
|
16.13
|
14.97
|
918,900
|
|
|
7/12/2022
|
+0.40 / +2.57%
|
15.70
|
15.95
|
15.50
|
15.95
|
15.74
|
14.74
|
741,400
|
|
|
7/11/2022
|
+0.15 / +0.97%
|
15.15
|
15.80
|
15.15
|
15.55
|
15.49
|
14.37
|
650,800
|
|
|
7/8/2022
|
+0.45 / +3.01%
|
15.20
|
15.70
|
15.05
|
15.40
|
15.37
|
14.24
|
521,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.75
|
14.95
|
14.89
|
13.82
|
358,900
|
|
|
7/6/2022
|
-0.15 / -0.99%
|
15.00
|
15.35
|
14.90
|
14.95
|
15.12
|
13.82
|
586,700
|
|
|
7/5/2022
|
-0.50 / -3.21%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.56
|
13.96
|
644,400
|
|
|
7/4/2022
|
+0.45 / +2.97%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.42
|
14.42
|
631,800
|
|
|
7/1/2022
|
-0.35 / -2.26%
|
15.25
|
15.45
|
14.55
|
15.15
|
15.08
|
14.00
|
452,100
|
|
|
6/30/2022
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.05
|
15.50
|
15.41
|
14.33
|
633,900
|
|
|
6/29/2022
|
-0.40 / -2.52%
|
15.55
|
15.85
|
15.45
|
15.45
|
15.58
|
14.28
|
643,200
|
|
|
6/28/2022
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.65
|
15.85
|
15.82
|
14.65
|
673,600
|
|
|
6/27/2022
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.20
|
15.90
|
15.63
|
14.70
|
573,200
|
|
|
6/24/2022
|
-0.25 / -1.59%
|
15.80
|
15.90
|
15.45
|
15.50
|
15.63
|
14.33
|
407,300
|
|
|
6/23/2022
|
+0.65 / +4.30%
|
15.00
|
15.90
|
14.90
|
15.75
|
15.36
|
14.56
|
440,900
|
|
|
6/22/2022
|
+0.35 / +2.37%
|
15.30
|
15.30
|
14.85
|
15.10
|
15.01
|
13.96
|
714,400
|
|
|
6/21/2022
|
+0.15 / +1.03%
|
14.00
|
15.30
|
14.00
|
14.75
|
14.73
|
13.63
|
735,900
|
|
|
6/20/2022
|
-0.55 / -3.63%
|
15.25
|
16.00
|
14.55
|
14.60
|
15.00
|
13.50
|
1,161,900
|
|
|
6/17/2022
|
-0.80 / -5.02%
|
15.20
|
15.60
|
14.90
|
15.15
|
15.17
|
14.00
|
1,134,200
|
|
|
6/16/2022
|
+0.75 / +4.93%
|
15.80
|
16.00
|
15.25
|
15.95
|
15.68
|
14.74
|
904,300
|
|
|
6/15/2022
|
-0.85 / -5.30%
|
16.00
|
16.35
|
15.00
|
15.20
|
15.37
|
14.05
|
1,564,600
|
|
|
6/14/2022
|
-0.70 / -4.18%
|
16.00
|
16.90
|
16.00
|
16.05
|
16.44
|
14.84
|
767,100
|
|
|
6/13/2022
|
-1.25 / -6.94%
|
16.80
|
17.50
|
16.75
|
16.75
|
16.94
|
15.48
|
1,533,700
|
|
|
6/10/2022
|
+0.30 / +1.69%
|
17.50
|
18.70
|
17.40
|
18.00
|
18.31
|
16.64
|
2,298,600
|
|
|
6/9/2022
|
+0.60 / +3.51%
|
17.00
|
17.75
|
17.00
|
17.70
|
17.41
|
16.36
|
1,129,600
|
|
|
6/8/2022
|
+0.50 / +3.01%
|
16.75
|
17.40
|
16.70
|
17.10
|
17.09
|
15.81
|
1,504,600
|
|
|
6/7/2022
|
-0.15 / -0.90%
|
16.65
|
17.00
|
16.20
|
16.60
|
16.49
|
15.34
|
1,152,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|