|
Closing price on 10/2/2017
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
8,200 |
| Split-adjusted Price |
5.71 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
5.71
|
8,200
|
|
|
9/29/2017
|
-0.90 / -5.14%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.50
|
5.61
|
6,933
|
|
|
9/28/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.91
|
1,201
|
|
|
9/27/2017
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.91
|
100
|
|
|
9/26/2017
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.85
|
2,300
|
|
|
9/25/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.78
|
6,500
|
|
|
9/22/2017
|
+0.20 / +1.19%
|
17.00
|
17.30
|
16.90
|
17.00
|
17.05
|
5.75
|
4,700
|
|
|
9/21/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.68
|
4,900
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.64
|
74
|
|
|
9/19/2017
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.64
|
5,000
|
|
|
9/18/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.71
|
4,000
|
|
|
9/15/2017
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.95
|
5.75
|
5,600
|
|
|
9/14/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.81
|
0
|
|
|
9/13/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.81
|
0
|
|
|
9/12/2017
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.81
|
248
|
|
|
9/11/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.75
|
3,000
|
|
|
9/8/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.75
|
110
|
|
|
9/7/2017
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.93
|
5.71
|
2,100
|
|
|
9/6/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.68
|
2,627
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.81
|
5.68
|
14,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
5.71
|
5,200
|
|
|
8/31/2017
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.88
|
5.71
|
1,100
|
|
|
8/30/2017
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.71
|
5.75
|
6,732
|
|
|
8/29/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
5.64
|
200
|
|
|
8/28/2017
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.61
|
5,200
|
|
|
8/25/2017
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.47
|
5.58
|
6,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
5.51
|
4,000
|
|
|
8/23/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.51
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.51
|
400
|
|
|
8/21/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.51
|
40
|
|
|