Closing price on 1/5/2023
|
|
Open |
30.60 |
High |
30.60 |
Low |
29.80 |
Volume |
24,300 |
Split-adjusted Price |
19.53 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2023
|
-0.60 / -1.97%
|
30.60
|
30.60
|
29.80
|
29.90
|
30.20
|
19.53
|
24,300
|
|
1/4/2023
|
+0.90 / +3.10%
|
29.30
|
31.00
|
29.30
|
29.90
|
30.50
|
19.53
|
78,600
|
|
1/3/2023
|
+2.00 / +7.30%
|
27.50
|
29.60
|
27.40
|
29.40
|
29.00
|
19.20
|
73,800
|
|
12/30/2022
|
+0.20 / +0.74%
|
27.30
|
27.50
|
27.20
|
27.40
|
27.40
|
17.90
|
20,300
|
|
12/29/2022
|
+1.00 / +3.77%
|
27.20
|
27.50
|
27.00
|
27.50
|
27.20
|
17.96
|
19,500
|
|
12/28/2022
|
+0.70 / +2.67%
|
26.30
|
27.00
|
26.30
|
26.90
|
26.50
|
17.57
|
7,900
|
|
12/27/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.70
|
26.50
|
26.20
|
17.31
|
31,800
|
|
12/26/2022
|
-0.60 / -2.24%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.50
|
17.11
|
48,800
|
|
12/23/2022
|
+0.30 / +1.12%
|
27.00
|
27.10
|
26.60
|
27.00
|
26.80
|
17.64
|
15,700
|
|
12/22/2022
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.60
|
26.60
|
26.70
|
17.37
|
5,400
|
|
12/21/2022
|
+0.50 / +1.89%
|
26.60
|
27.50
|
26.50
|
27.00
|
26.70
|
17.64
|
22,200
|
|
12/20/2022
|
-0.70 / -2.57%
|
26.90
|
26.90
|
26.30
|
26.50
|
26.50
|
17.31
|
26,500
|
|
12/19/2022
|
+0.40 / +1.48%
|
27.70
|
27.70
|
26.50
|
27.50
|
27.20
|
17.96
|
22,700
|
|
12/16/2022
|
+0.20 / +0.74%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.10
|
17.77
|
5,400
|
|
12/15/2022
|
-0.20 / -0.73%
|
27.20
|
27.20
|
26.50
|
27.20
|
27.00
|
17.77
|
30,100
|
|
12/14/2022
|
+0.30 / +1.10%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.40
|
17.96
|
20,700
|
|
12/13/2022
|
-0.20 / -0.71%
|
28.30
|
28.30
|
26.90
|
27.80
|
27.20
|
18.16
|
24,300
|
|
12/12/2022
|
+0.80 / +2.93%
|
28.10
|
28.30
|
27.30
|
28.10
|
28.00
|
18.35
|
25,400
|
|
12/9/2022
|
+0.90 / +3.38%
|
27.30
|
27.80
|
27.10
|
27.50
|
27.30
|
17.96
|
46,900
|
|
12/8/2022
|
+1.40 / +5.41%
|
26.00
|
27.30
|
26.00
|
27.30
|
26.60
|
17.83
|
26,700
|
|
12/7/2022
|
-0.30 / -1.15%
|
25.80
|
26.00
|
25.80
|
25.90
|
25.90
|
16.92
|
6,600
|
|
12/6/2022
|
-0.90 / -3.33%
|
26.20
|
26.40
|
25.90
|
26.10
|
26.20
|
17.05
|
23,200
|
|
12/5/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.60
|
26.70
|
27.00
|
17.44
|
6,200
|
|
12/2/2022
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.20
|
27.00
|
26.70
|
17.64
|
20,400
|
|
12/1/2022
|
+0.50 / +1.89%
|
27.00
|
27.70
|
26.50
|
27.00
|
27.00
|
17.64
|
38,300
|
|
11/30/2022
|
+1.30 / +5.12%
|
25.60
|
26.80
|
25.60
|
26.70
|
26.50
|
17.44
|
42,800
|
|
11/29/2022
|
-0.70 / -2.64%
|
26.50
|
27.00
|
25.00
|
25.80
|
25.40
|
16.85
|
42,600
|
|
11/28/2022
|
+0.90 / +3.47%
|
26.20
|
26.80
|
26.00
|
26.80
|
26.50
|
17.51
|
30,100
|
|
11/25/2022
|
+0.50 / +1.95%
|
26.20
|
26.40
|
25.70
|
26.20
|
25.90
|
17.11
|
16,700
|
|
11/24/2022
|
-0.10 / -0.40%
|
25.20
|
26.60
|
25.10
|
25.20
|
25.70
|
16.46
|
45,300
|
|
|