|
|
Closing price on 9/6/2023
|
|
| Open |
15.15 |
| High |
15.20 |
| Low |
14.85 |
| Volume |
4,674,100 |
| Split-adjusted Price |
14.60 |
|
|
HT1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
0.00 / 0.00%
|
15.15
|
15.20
|
14.85
|
15.10
|
14.99
|
14.60
|
4,674,100
|
|
|
9/5/2023
|
+0.20 / +1.34%
|
15.10
|
15.25
|
15.05
|
15.10
|
15.13
|
14.60
|
1,786,400
|
|
|
8/31/2023
|
+0.30 / +2.05%
|
14.75
|
15.15
|
14.75
|
14.90
|
14.97
|
14.40
|
1,285,200
|
|
|
8/30/2023
|
+0.35 / +2.46%
|
14.30
|
14.60
|
14.25
|
14.60
|
14.39
|
14.11
|
1,786,500
|
|
|
8/29/2023
|
-0.10 / -0.70%
|
14.50
|
14.60
|
14.25
|
14.25
|
14.40
|
13.78
|
898,100
|
|
|
8/28/2023
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.30
|
14.35
|
14.39
|
13.87
|
377,900
|
|
|
8/25/2023
|
-0.35 / -2.39%
|
14.75
|
14.85
|
14.30
|
14.30
|
14.48
|
13.82
|
948,800
|
|
|
8/24/2023
|
+0.60 / +4.27%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.49
|
14.16
|
1,108,900
|
|
|
8/23/2023
|
+0.05 / +0.36%
|
14.20
|
14.30
|
14.00
|
14.05
|
14.12
|
13.58
|
464,200
|
|
|
8/22/2023
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.30
|
14.00
|
13.81
|
13.53
|
1,507,200
|
|
|
8/21/2023
|
-0.45 / -3.07%
|
14.65
|
14.75
|
14.05
|
14.20
|
14.31
|
13.73
|
993,400
|
|
|
8/18/2023
|
-1.10 / -6.98%
|
15.75
|
15.75
|
14.65
|
14.65
|
15.18
|
14.16
|
2,095,300
|
|
|
8/17/2023
|
-0.40 / -2.48%
|
16.00
|
16.10
|
15.65
|
15.75
|
15.80
|
15.23
|
3,324,300
|
|
|
8/16/2023
|
-0.05 / -0.31%
|
16.25
|
16.65
|
16.00
|
16.15
|
16.22
|
15.61
|
1,838,500
|
|
|
8/15/2023
|
-0.35 / -2.11%
|
16.65
|
16.70
|
16.00
|
16.20
|
16.32
|
15.66
|
2,116,700
|
|
|
8/14/2023
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.35
|
16.55
|
16.56
|
16.00
|
984,500
|
|
|
8/11/2023
|
-0.05 / -0.30%
|
16.40
|
16.50
|
15.90
|
16.35
|
16.16
|
15.81
|
1,521,800
|
|
|
8/10/2023
|
-0.55 / -3.24%
|
16.95
|
16.95
|
16.35
|
16.40
|
16.65
|
15.85
|
1,678,700
|
|
|
8/9/2023
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.85
|
16.95
|
16.96
|
16.39
|
1,093,500
|
|
|
8/8/2023
|
-0.30 / -1.73%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.15
|
16.43
|
1,364,300
|
|
|
8/7/2023
|
+0.40 / +2.37%
|
17.05
|
17.45
|
16.90
|
17.30
|
17.20
|
16.72
|
2,176,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
16.90
|
16.88
|
16.34
|
1,155,700
|
|
|
8/3/2023
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.93
|
16.34
|
1,062,000
|
|
|
8/2/2023
|
+0.15 / +0.89%
|
16.80
|
17.10
|
16.75
|
16.95
|
16.88
|
16.39
|
1,003,000
|
|
|
8/1/2023
|
-0.05 / -0.30%
|
16.85
|
17.40
|
16.80
|
16.80
|
17.08
|
16.24
|
2,319,700
|
|
|
7/31/2023
|
+0.15 / +0.90%
|
16.65
|
16.85
|
16.60
|
16.85
|
16.69
|
16.29
|
1,329,000
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.45
|
16.70
|
16.67
|
16.14
|
1,369,900
|
|
|
7/27/2023
|
-0.25 / -1.47%
|
17.00
|
17.00
|
16.00
|
16.70
|
16.62
|
16.14
|
2,186,900
|
|
|
7/26/2023
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.70
|
16.95
|
16.92
|
16.39
|
1,577,600
|
|
|
7/25/2023
|
-0.35 / -2.01%
|
17.45
|
17.50
|
17.05
|
17.10
|
17.17
|
16.53
|
1,187,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|