Closing price on 1/2/2024
|
|
Open |
31.20 |
High |
31.90 |
Low |
31.10 |
Volume |
8,800 |
Split-adjusted Price |
30.17 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/2/2024
|
+0.05 / +0.16%
|
31.20
|
31.90
|
31.10
|
31.10
|
31.42
|
30.17
|
8,800
|
|
12/29/2023
|
-0.30 / -0.96%
|
31.05
|
31.50
|
31.00
|
31.05
|
31.11
|
30.12
|
26,300
|
|
12/28/2023
|
-0.15 / -0.48%
|
31.40
|
31.50
|
31.10
|
31.35
|
31.31
|
30.41
|
22,100
|
|
12/27/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.00
|
31.50
|
31.16
|
30.56
|
17,100
|
|
12/26/2023
|
-0.35 / -1.10%
|
31.90
|
31.90
|
31.20
|
31.50
|
31.54
|
30.56
|
17,800
|
|
12/25/2023
|
+0.10 / +0.29%
|
34.05
|
34.70
|
34.05
|
34.35
|
34.43
|
30.90
|
51,800
|
|
12/22/2023
|
-0.15 / -0.44%
|
34.50
|
34.50
|
34.00
|
34.25
|
34.20
|
30.81
|
31,600
|
|
12/21/2023
|
-0.25 / -0.72%
|
34.40
|
34.70
|
34.20
|
34.40
|
34.41
|
30.94
|
31,300
|
|
12/20/2023
|
+0.35 / +1.02%
|
34.30
|
34.80
|
34.05
|
34.65
|
34.47
|
31.17
|
36,200
|
|
12/19/2023
|
-0.45 / -1.29%
|
34.70
|
34.70
|
34.30
|
34.30
|
34.52
|
30.85
|
53,900
|
|
12/18/2023
|
+0.05 / +0.14%
|
34.50
|
34.85
|
34.30
|
34.75
|
34.65
|
31.26
|
42,700
|
|
12/15/2023
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.45
|
34.70
|
34.72
|
31.21
|
45,500
|
|
12/14/2023
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.50
|
34.80
|
34.78
|
31.30
|
40,200
|
|
12/13/2023
|
+0.30 / +0.87%
|
34.80
|
35.00
|
34.40
|
34.80
|
34.81
|
31.30
|
52,500
|
|
12/12/2023
|
+0.05 / +0.15%
|
34.45
|
35.00
|
34.45
|
34.50
|
34.88
|
31.03
|
101,900
|
|
12/11/2023
|
+0.35 / +1.03%
|
34.10
|
35.00
|
34.10
|
34.45
|
34.71
|
30.99
|
43,900
|
|
12/8/2023
|
+0.10 / +0.29%
|
34.00
|
35.00
|
34.00
|
34.10
|
34.77
|
30.67
|
37,400
|
|
12/7/2023
|
-0.75 / -2.16%
|
34.75
|
34.75
|
33.70
|
34.00
|
34.24
|
30.58
|
35,800
|
|
12/6/2023
|
+1.60 / +4.83%
|
33.90
|
35.00
|
33.35
|
34.75
|
34.39
|
31.26
|
111,600
|
|
12/5/2023
|
+0.75 / +2.31%
|
32.45
|
33.15
|
32.45
|
33.15
|
32.97
|
29.82
|
69,600
|
|
12/4/2023
|
+1.10 / +3.51%
|
31.40
|
32.50
|
31.40
|
32.40
|
32.19
|
29.14
|
61,300
|
|
12/1/2023
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.20
|
31.30
|
31.31
|
28.15
|
37,100
|
|
11/30/2023
|
+0.20 / +0.64%
|
31.15
|
31.70
|
31.15
|
31.30
|
31.33
|
28.15
|
14,300
|
|
11/29/2023
|
+0.10 / +0.32%
|
31.00
|
31.35
|
30.70
|
31.10
|
31.07
|
27.97
|
16,100
|
|
11/28/2023
|
+0.90 / +2.99%
|
30.00
|
31.50
|
30.00
|
31.00
|
30.43
|
27.88
|
32,300
|
|
11/27/2023
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.03
|
27.07
|
2,000
|
|
11/24/2023
|
-0.50 / -1.64%
|
30.10
|
30.20
|
29.80
|
30.00
|
30.03
|
26.98
|
37,300
|
|
11/23/2023
|
+0.10 / +0.33%
|
30.30
|
30.55
|
30.30
|
30.50
|
30.40
|
27.43
|
29,500
|
|
11/22/2023
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.30
|
30.40
|
30.46
|
27.34
|
27,400
|
|
11/21/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.60
|
30.50
|
30.35
|
27.43
|
13,800
|
|
|