|
Closing price on 1/19/2024
|
|
| Open |
32.00 |
| High |
32.10 |
| Low |
32.00 |
| Volume |
23,000 |
| Split-adjusted Price |
28.41 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
28.41
|
23,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.02
|
28.41
|
14,100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.95
|
32.00
|
32.00
|
28.41
|
9,300
|
|
|
1/16/2024
|
+0.10 / +0.31%
|
31.85
|
32.00
|
31.85
|
32.00
|
31.95
|
28.41
|
6,200
|
|
|
1/15/2024
|
+0.05 / +0.16%
|
32.50
|
32.50
|
31.90
|
31.90
|
31.91
|
28.32
|
5,900
|
|
|
1/12/2024
|
-0.05 / -0.16%
|
31.90
|
32.00
|
31.85
|
31.85
|
31.92
|
28.27
|
21,100
|
|
|
1/11/2024
|
0.00 / 0.00%
|
31.90
|
32.75
|
31.90
|
31.90
|
32.05
|
28.32
|
12,700
|
|
|
1/10/2024
|
-0.10 / -0.31%
|
32.10
|
32.20
|
31.90
|
31.90
|
32.03
|
28.32
|
14,800
|
|
|
1/9/2024
|
-0.05 / -0.16%
|
32.05
|
32.10
|
31.90
|
32.00
|
32.02
|
28.41
|
10,600
|
|
|
1/8/2024
|
+0.15 / +0.47%
|
31.80
|
32.10
|
31.80
|
32.05
|
32.04
|
28.45
|
39,400
|
|
|
1/5/2024
|
+0.20 / +0.63%
|
31.80
|
32.30
|
31.75
|
31.90
|
31.86
|
28.32
|
14,300
|
|
|
1/4/2024
|
+0.05 / +0.16%
|
31.70
|
31.80
|
31.65
|
31.70
|
31.69
|
28.14
|
15,900
|
|
|
1/3/2024
|
+0.55 / +1.77%
|
31.00
|
31.65
|
31.00
|
31.65
|
31.47
|
28.10
|
24,300
|
|
|
1/2/2024
|
+0.05 / +0.16%
|
31.20
|
31.90
|
31.10
|
31.10
|
31.42
|
27.61
|
8,800
|
|
|
12/29/2023
|
-0.30 / -0.96%
|
31.05
|
31.50
|
31.00
|
31.05
|
31.11
|
27.56
|
26,300
|
|
|
12/28/2023
|
-0.15 / -0.48%
|
31.40
|
31.50
|
31.10
|
31.35
|
31.31
|
27.83
|
22,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.00
|
31.50
|
31.16
|
27.96
|
17,100
|
|
|
12/26/2023
|
-0.35 / -1.10%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.54
|
27.96
|
17,800
|
|
|
12/25/2023
|
+0.10 / +0.29%
|
34.05
|
34.70
|
34.05
|
34.35
|
34.43
|
28.27
|
51,800
|
|
|
12/22/2023
|
-0.15 / -0.44%
|
34.50
|
34.50
|
34.00
|
34.25
|
34.20
|
28.19
|
31,600
|
|
|
12/21/2023
|
-0.25 / -0.72%
|
34.40
|
34.70
|
34.20
|
34.40
|
34.41
|
28.32
|
31,300
|
|
|
12/20/2023
|
+0.35 / +1.02%
|
34.30
|
34.80
|
34.05
|
34.65
|
34.47
|
28.52
|
36,200
|
|
|
12/19/2023
|
-0.45 / -1.29%
|
34.70
|
34.70
|
34.30
|
34.30
|
34.52
|
28.23
|
53,900
|
|
|
12/18/2023
|
+0.05 / +0.14%
|
34.50
|
34.85
|
34.30
|
34.75
|
34.65
|
28.60
|
42,700
|
|
|
12/15/2023
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.45
|
34.70
|
34.72
|
28.56
|
45,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.50
|
34.80
|
34.78
|
28.64
|
40,200
|
|
|
12/13/2023
|
+0.30 / +0.87%
|
34.80
|
35.00
|
34.40
|
34.80
|
34.81
|
28.64
|
52,500
|
|
|
12/12/2023
|
+0.05 / +0.15%
|
34.45
|
35.00
|
34.45
|
34.50
|
34.88
|
28.40
|
101,900
|
|
|
12/11/2023
|
+0.35 / +1.03%
|
34.10
|
35.00
|
34.10
|
34.45
|
34.71
|
28.36
|
43,900
|
|
|
12/8/2023
|
+0.10 / +0.29%
|
34.00
|
35.00
|
34.00
|
34.10
|
34.77
|
28.07
|
37,400
|
|
|