Closing price on 12/8/2023
|
|
Open |
34.00 |
High |
35.00 |
Low |
34.00 |
Volume |
37,400 |
Split-adjusted Price |
30.67 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
+0.10 / +0.29%
|
34.00
|
35.00
|
34.00
|
34.10
|
34.77
|
30.67
|
37,400
|
|
12/7/2023
|
-0.75 / -2.16%
|
34.75
|
34.75
|
33.70
|
34.00
|
34.24
|
30.58
|
35,800
|
|
12/6/2023
|
+1.60 / +4.83%
|
33.90
|
35.00
|
33.35
|
34.75
|
34.39
|
31.26
|
111,600
|
|
12/5/2023
|
+0.75 / +2.31%
|
32.45
|
33.15
|
32.45
|
33.15
|
32.97
|
29.82
|
69,600
|
|
12/4/2023
|
+1.10 / +3.51%
|
31.40
|
32.50
|
31.40
|
32.40
|
32.19
|
29.14
|
61,300
|
|
12/1/2023
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.20
|
31.30
|
31.31
|
28.15
|
37,100
|
|
11/30/2023
|
+0.20 / +0.64%
|
31.15
|
31.70
|
31.15
|
31.30
|
31.33
|
28.15
|
14,300
|
|
11/29/2023
|
+0.10 / +0.32%
|
31.00
|
31.35
|
30.70
|
31.10
|
31.07
|
27.97
|
16,100
|
|
11/28/2023
|
+0.90 / +2.99%
|
30.00
|
31.50
|
30.00
|
31.00
|
30.43
|
27.88
|
32,300
|
|
11/27/2023
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.03
|
27.07
|
2,000
|
|
11/24/2023
|
-0.50 / -1.64%
|
30.10
|
30.20
|
29.80
|
30.00
|
30.03
|
26.98
|
37,300
|
|
11/23/2023
|
+0.10 / +0.33%
|
30.30
|
30.55
|
30.30
|
30.50
|
30.40
|
27.43
|
29,500
|
|
11/22/2023
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.30
|
30.40
|
30.46
|
27.34
|
27,400
|
|
11/21/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.60
|
30.50
|
30.35
|
27.43
|
13,800
|
|
11/20/2023
|
-0.50 / -1.61%
|
30.50
|
31.10
|
30.50
|
30.50
|
30.59
|
27.43
|
49,300
|
|
11/17/2023
|
-0.40 / -1.27%
|
31.50
|
31.70
|
30.60
|
31.00
|
31.15
|
27.88
|
41,100
|
|
11/16/2023
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.10
|
31.40
|
31.23
|
28.24
|
12,000
|
|
11/15/2023
|
+0.10 / +0.32%
|
31.50
|
31.55
|
31.30
|
31.40
|
31.39
|
28.24
|
27,600
|
|
11/14/2023
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.30
|
31.30
|
31.45
|
28.15
|
67,000
|
|
11/13/2023
|
-0.50 / -1.56%
|
32.20
|
32.20
|
31.30
|
31.50
|
31.68
|
28.33
|
24,700
|
|
11/10/2023
|
-0.40 / -1.23%
|
32.10
|
32.30
|
31.55
|
32.00
|
31.85
|
28.78
|
51,500
|
|
11/9/2023
|
+0.50 / +1.57%
|
32.00
|
33.30
|
32.00
|
32.40
|
32.36
|
29.14
|
175,200
|
|
10/30/2023
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.20
|
27.88
|
31,700
|
|
10/27/2023
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.00
|
31.50
|
31.50
|
28.33
|
157,500
|
|
10/26/2023
|
-1.10 / -3.35%
|
32.60
|
32.60
|
31.30
|
31.70
|
31.70
|
28.51
|
70,300
|
|
10/25/2023
|
+0.30 / +0.92%
|
32.60
|
33.00
|
32.60
|
32.90
|
32.80
|
29.59
|
37,800
|
|
10/24/2023
|
+1.10 / +3.46%
|
32.00
|
33.00
|
32.00
|
32.90
|
32.60
|
29.59
|
42,300
|
|
10/23/2023
|
+0.50 / +1.60%
|
31.50
|
32.20
|
31.50
|
31.80
|
31.80
|
28.60
|
82,200
|
|
10/20/2023
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.30
|
28.33
|
70,700
|
|
10/19/2023
|
-0.30 / -0.94%
|
31.60
|
31.60
|
31.20
|
31.60
|
31.50
|
28.42
|
28,800
|
|
|