Closing price on 10/9/2024
|
|
Open |
44.20 |
High |
45.20 |
Low |
44.20 |
Volume |
36,800 |
Split-adjusted Price |
44.80 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
+0.80 / +1.82%
|
44.20
|
45.20
|
44.20
|
44.80
|
44.81
|
44.80
|
36,800
|
|
10/8/2024
|
+0.15 / +0.34%
|
43.85
|
44.10
|
43.85
|
44.00
|
44.04
|
44.00
|
13,500
|
|
10/7/2024
|
0.00 / 0.00%
|
43.85
|
43.85
|
43.60
|
43.85
|
43.79
|
43.85
|
11,900
|
|
10/4/2024
|
+0.05 / +0.11%
|
43.20
|
43.85
|
43.20
|
43.85
|
43.61
|
43.85
|
11,900
|
|
10/3/2024
|
-0.10 / -0.23%
|
44.40
|
44.40
|
43.80
|
43.80
|
43.93
|
43.80
|
5,300
|
|
10/2/2024
|
-0.60 / -1.35%
|
43.60
|
43.90
|
43.55
|
43.90
|
43.77
|
43.90
|
20,300
|
|
10/1/2024
|
+0.65 / +1.48%
|
43.90
|
44.50
|
43.90
|
44.50
|
44.10
|
44.50
|
9,100
|
|
9/30/2024
|
+0.25 / +0.57%
|
44.50
|
44.50
|
43.60
|
43.85
|
43.77
|
43.85
|
19,700
|
|
9/27/2024
|
+0.05 / +0.11%
|
43.55
|
43.60
|
43.45
|
43.60
|
43.49
|
43.60
|
10,200
|
|
9/26/2024
|
+0.15 / +0.35%
|
43.50
|
43.80
|
43.50
|
43.55
|
43.58
|
43.55
|
4,500
|
|
9/25/2024
|
+0.30 / +0.70%
|
43.20
|
43.80
|
43.20
|
43.40
|
43.30
|
43.40
|
6,200
|
|
9/24/2024
|
0.00 / 0.00%
|
43.00
|
44.20
|
43.00
|
43.10
|
43.25
|
43.10
|
13,500
|
|
9/23/2024
|
0.00 / 0.00%
|
44.75
|
44.75
|
43.05
|
43.10
|
43.65
|
43.10
|
1,800
|
|
9/20/2024
|
-0.50 / -1.15%
|
43.60
|
43.65
|
43.00
|
43.10
|
43.44
|
43.10
|
8,100
|
|
9/19/2024
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.50
|
43.60
|
43.59
|
43.60
|
7,000
|
|
9/18/2024
|
0.00 / 0.00%
|
43.40
|
43.50
|
43.20
|
43.50
|
43.37
|
43.50
|
5,500
|
|
9/17/2024
|
+0.80 / +1.87%
|
43.75
|
43.75
|
42.70
|
43.50
|
42.96
|
43.50
|
3,900
|
|
9/16/2024
|
+0.10 / +0.23%
|
42.60
|
43.00
|
42.60
|
42.70
|
42.76
|
42.70
|
4,800
|
|
9/13/2024
|
+0.10 / +0.24%
|
42.40
|
42.60
|
42.30
|
42.60
|
42.52
|
42.60
|
9,900
|
|
9/12/2024
|
+0.20 / +0.47%
|
42.35
|
42.50
|
42.35
|
42.50
|
42.41
|
42.50
|
7,300
|
|
9/11/2024
|
-0.20 / -0.47%
|
42.50
|
42.70
|
42.00
|
42.30
|
42.43
|
42.30
|
5,800
|
|
9/10/2024
|
-0.30 / -0.70%
|
42.80
|
42.90
|
42.50
|
42.50
|
42.64
|
42.50
|
16,200
|
|
9/9/2024
|
-0.05 / -0.12%
|
42.80
|
42.90
|
42.80
|
42.80
|
42.87
|
42.80
|
6,200
|
|
9/6/2024
|
-0.10 / -0.23%
|
42.95
|
42.95
|
42.85
|
42.85
|
42.92
|
42.85
|
12,700
|
|
9/5/2024
|
-0.05 / -0.12%
|
42.90
|
43.00
|
42.80
|
42.95
|
42.90
|
42.95
|
21,500
|
|
9/4/2024
|
0.00 / 0.00%
|
43.35
|
43.35
|
42.70
|
43.00
|
42.95
|
43.00
|
18,000
|
|
8/30/2024
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.63
|
43.00
|
10,400
|
|
8/29/2024
|
0.00 / 0.00%
|
42.65
|
43.00
|
42.65
|
43.00
|
42.81
|
43.00
|
500
|
|
8/28/2024
|
-0.40 / -0.92%
|
43.30
|
43.30
|
42.70
|
43.00
|
42.88
|
43.00
|
4,500
|
|
8/27/2024
|
+0.50 / +1.17%
|
42.90
|
43.50
|
42.75
|
43.40
|
43.02
|
43.40
|
27,300
|
|
|