|
Closing price on 10/19/2023
|
|
Open |
31.60 |
High |
31.60 |
Low |
31.20 |
Volume |
28,800 |
Split-adjusted Price |
28.42 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
-0.30 / -0.94%
|
31.60
|
31.60
|
31.20
|
31.60
|
31.50
|
28.42
|
28,800
|
|
10/18/2023
|
-0.70 / -2.14%
|
32.70
|
32.70
|
31.60
|
32.00
|
31.90
|
28.78
|
19,500
|
|
10/17/2023
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.70
|
28.78
|
18,900
|
|
10/16/2023
|
0.00 / 0.00%
|
33.00
|
33.20
|
32.20
|
33.00
|
33.00
|
29.68
|
11,500
|
|
10/13/2023
|
0.00 / 0.00%
|
32.80
|
33.30
|
32.10
|
33.10
|
33.00
|
29.77
|
14,900
|
|
10/12/2023
|
+0.20 / +0.61%
|
32.90
|
33.50
|
32.90
|
33.10
|
33.10
|
29.77
|
36,500
|
|
10/11/2023
|
+0.80 / +2.48%
|
32.30
|
33.30
|
32.30
|
33.00
|
32.90
|
29.68
|
64,400
|
|
10/10/2023
|
+0.10 / +0.31%
|
32.00
|
32.50
|
32.00
|
32.10
|
32.20
|
28.87
|
21,500
|
|
10/9/2023
|
+0.20 / +0.63%
|
32.10
|
32.10
|
31.80
|
31.90
|
32.00
|
28.69
|
6,900
|
|
10/6/2023
|
+0.40 / +1.27%
|
31.50
|
31.90
|
31.50
|
31.80
|
31.70
|
28.60
|
10,700
|
|
10/5/2023
|
+0.40 / +1.29%
|
31.30
|
31.60
|
31.30
|
31.40
|
31.40
|
28.24
|
16,300
|
|
10/4/2023
|
+0.40 / +1.29%
|
31.20
|
31.50
|
30.80
|
31.50
|
31.00
|
28.33
|
19,200
|
|
10/3/2023
|
-0.90 / -2.82%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.10
|
27.88
|
26,900
|
|
10/2/2023
|
+0.80 / +2.57%
|
31.90
|
32.00
|
31.90
|
31.90
|
31.90
|
28.69
|
6,200
|
|
9/29/2023
|
+0.90 / +2.94%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.10
|
28.33
|
12,700
|
|
9/28/2023
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.10
|
31.00
|
30.60
|
27.88
|
39,858
|
|
9/27/2023
|
+0.20 / +0.63%
|
31.30
|
32.00
|
31.00
|
32.00
|
31.20
|
28.78
|
51,000
|
|
9/26/2023
|
-1.40 / -4.27%
|
32.80
|
32.80
|
31.40
|
31.40
|
31.80
|
28.24
|
14,600
|
|
9/25/2023
|
+0.10 / +0.32%
|
31.80
|
33.50
|
31.70
|
31.80
|
32.80
|
28.60
|
65,800
|
|
9/22/2023
|
-0.20 / -0.63%
|
31.60
|
32.20
|
30.90
|
31.80
|
31.70
|
28.60
|
67,100
|
|
9/21/2023
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.80
|
31.90
|
32.00
|
28.69
|
30,700
|
|
9/20/2023
|
+1.00 / +3.23%
|
31.70
|
32.90
|
30.60
|
32.00
|
31.90
|
28.78
|
64,400
|
|
9/19/2023
|
-0.90 / -2.80%
|
32.00
|
32.00
|
30.30
|
31.20
|
31.00
|
28.06
|
67,000
|
|
9/18/2023
|
-0.80 / -2.44%
|
32.80
|
32.80
|
31.90
|
32.00
|
32.10
|
28.78
|
70,900
|
|
9/15/2023
|
+2.20 / +7.19%
|
32.00
|
33.20
|
32.00
|
32.80
|
32.80
|
29.50
|
154,500
|
|
9/14/2023
|
+2.00 / +6.87%
|
29.30
|
32.00
|
29.30
|
31.10
|
30.60
|
27.97
|
182,300
|
|
9/13/2023
|
+0.30 / +1.05%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.10
|
26.08
|
46,100
|
|
9/12/2023
|
-0.10 / -0.34%
|
28.60
|
29.00
|
28.50
|
28.90
|
28.70
|
25.99
|
10,300
|
|
9/11/2023
|
-0.10 / -0.34%
|
29.20
|
29.40
|
28.60
|
28.90
|
29.00
|
25.99
|
83,800
|
|
9/8/2023
|
+0.30 / +1.05%
|
28.50
|
29.10
|
28.50
|
29.00
|
29.00
|
26.08
|
42,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|