Closing price on 2/14/2023
|
|
Open |
33.70 |
High |
33.70 |
Low |
32.00 |
Volume |
14,800 |
Split-adjusted Price |
21.23 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2023
|
-0.60 / -1.81%
|
33.70
|
33.70
|
32.00
|
32.50
|
32.50
|
21.23
|
14,800
|
|
2/13/2023
|
-1.00 / -2.96%
|
33.20
|
33.30
|
32.80
|
32.80
|
33.10
|
21.42
|
13,300
|
|
2/10/2023
|
-0.70 / -2.04%
|
34.30
|
34.70
|
33.50
|
33.60
|
33.80
|
21.95
|
25,100
|
|
2/9/2023
|
+0.30 / +0.89%
|
34.00
|
34.70
|
34.00
|
34.10
|
34.30
|
22.27
|
9,700
|
|
2/8/2023
|
-0.70 / -2.02%
|
34.70
|
34.70
|
33.50
|
34.00
|
33.80
|
22.21
|
24,200
|
|
2/7/2023
|
-1.20 / -3.38%
|
35.50
|
35.50
|
34.20
|
34.30
|
34.70
|
22.40
|
17,600
|
|
2/6/2023
|
-0.70 / -1.94%
|
35.50
|
36.00
|
35.20
|
35.30
|
35.50
|
23.06
|
31,300
|
|
2/3/2023
|
+0.30 / +0.84%
|
36.80
|
36.80
|
35.70
|
36.00
|
36.00
|
23.51
|
40,700
|
|
2/2/2023
|
-1.50 / -4.04%
|
36.60
|
36.70
|
35.40
|
35.60
|
35.70
|
23.25
|
36,400
|
|
2/1/2023
|
-2.20 / -5.67%
|
38.30
|
38.30
|
36.10
|
36.60
|
37.10
|
23.91
|
41,900
|
|
1/31/2023
|
+1.80 / +4.97%
|
38.50
|
40.00
|
37.50
|
38.00
|
38.80
|
24.82
|
27,000
|
|
1/30/2023
|
+1.50 / +4.23%
|
36.00
|
37.10
|
35.20
|
37.00
|
36.20
|
24.17
|
40,900
|
|
1/27/2023
|
+0.10 / +0.28%
|
35.00
|
36.00
|
35.00
|
35.30
|
35.50
|
23.06
|
8,600
|
|
1/19/2023
|
+1.00 / +2.91%
|
34.80
|
35.80
|
34.80
|
35.40
|
35.20
|
23.12
|
44,000
|
|
1/18/2023
|
+1.70 / +5.21%
|
33.90
|
34.90
|
33.90
|
34.30
|
34.40
|
22.40
|
17,300
|
|
1/17/2023
|
-0.80 / -2.37%
|
33.20
|
33.20
|
32.00
|
33.00
|
32.60
|
21.56
|
59,400
|
|
1/16/2023
|
-1.60 / -4.62%
|
34.60
|
34.80
|
33.00
|
33.00
|
33.80
|
21.56
|
38,600
|
|
1/13/2023
|
+0.70 / +2.08%
|
34.70
|
35.00
|
34.40
|
34.40
|
34.60
|
22.47
|
25,900
|
|
1/12/2023
|
+3.40 / +10.83%
|
31.80
|
35.20
|
31.80
|
34.80
|
33.70
|
22.73
|
75,900
|
|
1/11/2023
|
+0.80 / +2.59%
|
30.90
|
31.70
|
30.90
|
31.70
|
31.40
|
20.71
|
14,700
|
|
1/10/2023
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.80
|
30.90
|
30.90
|
20.18
|
20,800
|
|
1/9/2023
|
+0.70 / +2.32%
|
30.50
|
31.20
|
30.50
|
30.90
|
30.90
|
20.18
|
43,700
|
|
1/6/2023
|
+0.20 / +0.66%
|
30.60
|
30.60
|
29.90
|
30.40
|
30.20
|
19.86
|
35,800
|
|
1/5/2023
|
-0.60 / -1.97%
|
30.60
|
30.60
|
29.80
|
29.90
|
30.20
|
19.53
|
24,300
|
|
1/4/2023
|
+0.90 / +3.10%
|
29.30
|
31.00
|
29.30
|
29.90
|
30.50
|
19.53
|
78,600
|
|
1/3/2023
|
+2.00 / +7.30%
|
27.50
|
29.60
|
27.40
|
29.40
|
29.00
|
19.20
|
73,800
|
|
12/30/2022
|
+0.20 / +0.74%
|
27.30
|
27.50
|
27.20
|
27.40
|
27.40
|
17.90
|
20,300
|
|
12/29/2022
|
+1.00 / +3.77%
|
27.20
|
27.50
|
27.00
|
27.50
|
27.20
|
17.96
|
19,500
|
|
12/28/2022
|
+0.70 / +2.67%
|
26.30
|
27.00
|
26.30
|
26.90
|
26.50
|
17.57
|
7,900
|
|
12/27/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.70
|
26.50
|
26.20
|
17.31
|
31,800
|
|
|