|
Closing price on 12/2/2022
|
|
| Open |
26.50 |
| High |
27.00 |
| Low |
26.20 |
| Volume |
20,400 |
| Split-adjusted Price |
17.64 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2022
|
-1.20 / -4.58%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.30
|
16.33
|
8,000
|
|
|
11/22/2022
|
+0.60 / +2.34%
|
25.60
|
26.80
|
25.60
|
26.20
|
26.20
|
17.11
|
31,300
|
|
|
11/21/2022
|
+0.90 / +3.66%
|
25.50
|
26.50
|
25.10
|
25.50
|
25.60
|
16.66
|
28,200
|
|
|
11/18/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.00
|
25.20
|
24.60
|
16.46
|
17,200
|
|
|
11/17/2022
|
+1.30 / +5.39%
|
25.50
|
25.50
|
24.60
|
25.40
|
25.20
|
16.59
|
19,400
|
|
|
11/16/2022
|
+1.50 / +6.33%
|
22.70
|
25.30
|
22.60
|
25.20
|
24.10
|
16.46
|
44,900
|
|
|
11/15/2022
|
-1.80 / -7.14%
|
23.50
|
25.00
|
23.40
|
23.40
|
23.70
|
15.28
|
44,400
|
|
|
11/14/2022
|
-1.90 / -7.20%
|
26.20
|
26.20
|
24.10
|
24.50
|
25.20
|
16.00
|
48,500
|
|
|
11/11/2022
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.40
|
17.31
|
19,900
|
|
|
11/10/2022
|
-1.50 / -5.42%
|
27.40
|
28.00
|
26.10
|
26.20
|
26.70
|
17.11
|
30,900
|
|
|
11/9/2022
|
+0.50 / +1.85%
|
27.50
|
28.30
|
27.50
|
27.60
|
27.70
|
18.03
|
9,100
|
|
|
11/8/2022
|
-0.20 / -0.73%
|
27.00
|
27.90
|
26.70
|
27.20
|
27.10
|
17.77
|
23,300
|
|
|
11/7/2022
|
-2.80 / -9.40%
|
29.80
|
29.80
|
27.00
|
27.00
|
27.40
|
17.64
|
51,000
|
|
|
11/4/2022
|
-1.00 / -3.28%
|
30.50
|
30.50
|
29.30
|
29.50
|
29.80
|
19.27
|
91,000
|
|
|
11/3/2022
|
-0.70 / -2.27%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.50
|
19.73
|
15,800
|
|
|
11/2/2022
|
-1.20 / -3.77%
|
31.20
|
31.20
|
30.50
|
30.60
|
30.90
|
19.99
|
32,900
|
|
|
11/1/2022
|
+1.00 / +3.27%
|
31.20
|
32.30
|
31.20
|
31.60
|
31.80
|
20.64
|
39,000
|
|
|
10/31/2022
|
+2.00 / +6.85%
|
29.50
|
31.20
|
29.50
|
31.20
|
30.60
|
20.38
|
152,400
|
|
|
10/28/2022
|
+0.50 / +1.79%
|
28.20
|
29.50
|
28.20
|
28.50
|
29.20
|
18.62
|
31,600
|
|
|
10/27/2022
|
+0.90 / +3.30%
|
27.60
|
28.30
|
27.20
|
28.20
|
28.00
|
18.42
|
16,600
|
|
|
10/26/2022
|
-0.10 / -0.36%
|
27.90
|
28.00
|
27.00
|
27.60
|
27.30
|
18.03
|
23,200
|
|
|
10/25/2022
|
-1.30 / -4.53%
|
28.10
|
28.40
|
27.00
|
27.40
|
27.70
|
17.90
|
59,800
|
|
|
10/24/2022
|
-1.40 / -4.68%
|
30.00
|
30.00
|
28.00
|
28.50
|
28.70
|
18.62
|
15,700
|
|
|