|
Closing price on 1/8/2026
|
|
| Open |
43.30 |
| High |
43.35 |
| Low |
42.20 |
| Volume |
18,400 |
| Split-adjusted Price |
42.90 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
-0.25 / -0.58%
|
43.30
|
43.35
|
42.20
|
42.90
|
43.02
|
42.90
|
18,400
|
|
|
1/7/2026
|
+0.05 / +0.12%
|
42.75
|
43.15
|
42.75
|
43.15
|
43.03
|
43.15
|
21,400
|
|
|
1/6/2026
|
-0.20 / -0.46%
|
42.05
|
43.30
|
42.05
|
43.10
|
42.73
|
43.10
|
12,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
43.00
|
43.45
|
42.00
|
43.30
|
42.69
|
43.30
|
30,400
|
|
|
12/31/2025
|
+0.20 / +0.46%
|
43.40
|
43.40
|
43.00
|
43.30
|
43.25
|
43.30
|
8,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
43.10
|
43.50
|
42.95
|
43.10
|
43.18
|
43.10
|
10,500
|
|
|
12/29/2025
|
+0.45 / +1.06%
|
42.85
|
43.50
|
42.85
|
43.10
|
43.12
|
43.10
|
12,700
|
|
|
12/26/2025
|
-0.30 / -0.70%
|
42.50
|
42.75
|
42.50
|
42.65
|
42.62
|
42.65
|
6,000
|
|
|
12/25/2025
|
-0.05 / -0.12%
|
43.20
|
43.20
|
42.90
|
42.95
|
42.99
|
42.95
|
8,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
43.10
|
43.10
|
42.95
|
43.00
|
43.03
|
43.00
|
4,800
|
|
|
12/23/2025
|
+0.10 / +0.23%
|
43.00
|
43.00
|
42.70
|
43.00
|
42.83
|
43.00
|
8,100
|
|
|
12/22/2025
|
-0.10 / -0.23%
|
43.00
|
43.20
|
42.90
|
42.90
|
42.97
|
42.90
|
7,300
|
|
|
12/19/2025
|
-0.20 / -0.46%
|
43.25
|
43.30
|
43.00
|
43.00
|
43.09
|
43.00
|
11,300
|
|
|
12/18/2025
|
-0.70 / -1.59%
|
43.90
|
43.90
|
43.20
|
43.20
|
43.51
|
43.20
|
7,900
|
|
|
12/17/2025
|
-0.30 / -0.64%
|
46.90
|
46.90
|
46.40
|
46.40
|
46.56
|
43.90
|
22,500
|
|
|
12/16/2025
|
-0.10 / -0.21%
|
46.80
|
46.80
|
46.00
|
46.70
|
46.47
|
44.18
|
16,300
|
|
|
12/15/2025
|
+0.30 / +0.65%
|
46.50
|
46.80
|
46.30
|
46.80
|
46.49
|
44.28
|
7,500
|
|
|
12/12/2025
|
0.00 / 0.00%
|
46.50
|
46.55
|
46.25
|
46.50
|
46.45
|
43.99
|
3,300
|
|
|
12/11/2025
|
0.00 / 0.00%
|
46.70
|
46.70
|
46.10
|
46.50
|
46.52
|
43.99
|
1,300
|
|
|
12/10/2025
|
+0.30 / +0.65%
|
46.10
|
46.50
|
46.10
|
46.50
|
46.25
|
43.99
|
3,200
|
|
|
12/9/2025
|
-0.40 / -0.86%
|
46.10
|
46.65
|
46.00
|
46.20
|
46.13
|
43.71
|
17,400
|
|
|
12/8/2025
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.81
|
44.09
|
14,100
|
|
|
12/5/2025
|
+0.10 / +0.21%
|
46.80
|
46.90
|
46.75
|
46.90
|
46.81
|
44.37
|
9,300
|
|
|
12/4/2025
|
-0.15 / -0.32%
|
47.10
|
47.10
|
46.70
|
46.80
|
46.82
|
44.28
|
8,600
|
|
|
12/3/2025
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.95
|
46.95
|
47.02
|
44.42
|
10,300
|
|
|
12/2/2025
|
+0.05 / +0.11%
|
47.30
|
47.30
|
46.50
|
46.95
|
46.93
|
44.42
|
14,400
|
|
|
12/1/2025
|
+0.05 / +0.11%
|
47.00
|
47.00
|
46.85
|
46.90
|
46.91
|
44.37
|
13,100
|
|
|
11/28/2025
|
+0.15 / +0.32%
|
46.15
|
46.85
|
46.15
|
46.85
|
46.70
|
44.33
|
5,200
|
|
|
11/27/2025
|
0.00 / 0.00%
|
46.70
|
47.00
|
46.70
|
46.70
|
46.74
|
44.18
|
7,300
|
|
|
11/26/2025
|
+0.60 / +1.30%
|
46.10
|
46.70
|
46.10
|
46.70
|
46.33
|
44.18
|
12,100
|
|
|