Closing price on 7/3/2025
|
|
Open |
43.40 |
High |
44.00 |
Low |
42.80 |
Volume |
38,600 |
Split-adjusted Price |
42.80 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2025
|
-1.00 / -2.28%
|
43.40
|
44.00
|
42.80
|
42.80
|
43.15
|
42.80
|
38,600
|
|
7/2/2025
|
+0.55 / +1.27%
|
43.30
|
44.50
|
43.30
|
43.80
|
43.83
|
43.80
|
48,600
|
|
7/1/2025
|
-0.10 / -0.23%
|
43.35
|
43.50
|
43.00
|
43.25
|
43.39
|
43.25
|
18,500
|
|
6/30/2025
|
-0.05 / -0.12%
|
43.50
|
43.60
|
43.35
|
43.35
|
43.50
|
43.35
|
16,500
|
|
6/27/2025
|
+0.40 / +0.93%
|
43.00
|
43.60
|
42.80
|
43.40
|
43.29
|
43.40
|
43,300
|
|
6/26/2025
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.80
|
43.00
|
42.89
|
43.00
|
8,600
|
|
6/25/2025
|
+0.05 / +0.12%
|
43.40
|
43.45
|
42.40
|
43.00
|
43.00
|
43.00
|
7,400
|
|
6/24/2025
|
+0.50 / +1.18%
|
43.00
|
43.60
|
42.65
|
42.95
|
43.15
|
42.95
|
23,400
|
|
6/23/2025
|
+0.25 / +0.59%
|
42.70
|
43.70
|
42.30
|
42.45
|
42.74
|
42.45
|
16,900
|
|
6/20/2025
|
+0.50 / +1.20%
|
41.55
|
42.75
|
41.45
|
42.20
|
41.83
|
42.20
|
24,000
|
|
6/19/2025
|
-0.10 / -0.24%
|
41.80
|
41.80
|
41.70
|
41.70
|
41.71
|
41.70
|
3,700
|
|
6/18/2025
|
-0.25 / -0.59%
|
42.20
|
42.45
|
41.80
|
41.80
|
41.93
|
41.80
|
31,700
|
|
6/17/2025
|
-0.05 / -0.12%
|
42.00
|
44.00
|
42.00
|
42.05
|
42.36
|
42.05
|
45,100
|
|
6/16/2025
|
-0.85 / -1.98%
|
41.65
|
42.80
|
41.10
|
42.10
|
41.96
|
42.10
|
14,400
|
|
6/13/2025
|
-0.35 / -0.81%
|
43.80
|
43.80
|
42.15
|
42.95
|
43.01
|
42.95
|
12,700
|
|
6/12/2025
|
+0.55 / +1.29%
|
42.85
|
43.95
|
42.85
|
43.30
|
43.54
|
43.30
|
27,100
|
|
6/11/2025
|
-0.15 / -0.35%
|
42.90
|
42.90
|
42.30
|
42.75
|
42.53
|
42.75
|
6,100
|
|
6/10/2025
|
-0.05 / -0.12%
|
42.95
|
43.20
|
42.20
|
42.90
|
42.99
|
42.90
|
11,000
|
|
6/9/2025
|
-0.30 / -0.69%
|
43.25
|
43.25
|
42.65
|
42.95
|
42.95
|
42.95
|
18,300
|
|
6/6/2025
|
-0.40 / -0.92%
|
43.80
|
43.90
|
43.00
|
43.25
|
43.62
|
43.25
|
42,800
|
|
6/5/2025
|
+0.35 / +0.81%
|
42.70
|
43.65
|
42.50
|
43.65
|
43.05
|
43.65
|
40,700
|
|
6/4/2025
|
-0.20 / -0.46%
|
43.50
|
43.50
|
42.80
|
43.30
|
42.95
|
43.30
|
25,600
|
|
6/3/2025
|
+0.20 / +0.46%
|
43.30
|
43.55
|
42.60
|
43.50
|
43.10
|
43.50
|
50,700
|
|
6/2/2025
|
-0.40 / -0.92%
|
43.70
|
44.00
|
43.10
|
43.30
|
43.45
|
43.30
|
24,900
|
|
5/30/2025
|
-1.30 / -2.89%
|
44.00
|
45.50
|
43.70
|
43.70
|
44.03
|
43.70
|
47,200
|
|
5/29/2025
|
+1.00 / +2.27%
|
44.85
|
45.00
|
43.90
|
45.00
|
44.19
|
45.00
|
40,500
|
|
5/28/2025
|
-0.15 / -0.34%
|
46.95
|
46.95
|
43.90
|
44.00
|
45.04
|
44.00
|
89,000
|
|
5/27/2025
|
+2.85 / +6.90%
|
43.50
|
44.15
|
42.60
|
44.15
|
43.96
|
44.15
|
84,400
|
|
5/26/2025
|
+2.70 / +6.99%
|
41.10
|
41.30
|
39.00
|
41.30
|
40.69
|
41.30
|
132,600
|
|
5/23/2025
|
+0.05 / +0.13%
|
38.50
|
39.00
|
38.50
|
38.60
|
38.78
|
38.60
|
12,000
|
|
|