|
Closing price on 2/5/2025
|
|
| Open |
50.00 |
| High |
50.90 |
| Low |
49.70 |
| Volume |
47,800 |
| Split-adjusted Price |
50.40 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.40 / +0.80%
|
50.00
|
50.90
|
49.70
|
50.40
|
50.28
|
50.40
|
47,800
|
|
|
2/4/2025
|
-0.60 / -1.19%
|
50.60
|
51.00
|
49.90
|
50.00
|
50.46
|
50.00
|
25,600
|
|
|
2/3/2025
|
+1.60 / +3.27%
|
48.85
|
52.00
|
48.70
|
50.60
|
49.97
|
50.60
|
74,500
|
|
|
1/24/2025
|
+0.70 / +1.45%
|
48.10
|
49.50
|
47.80
|
49.00
|
48.64
|
49.00
|
33,500
|
|
|
1/23/2025
|
+0.75 / +1.58%
|
47.55
|
48.30
|
47.00
|
48.30
|
47.46
|
48.30
|
67,600
|
|
|
1/22/2025
|
-0.75 / -1.55%
|
48.40
|
48.40
|
47.20
|
47.55
|
47.65
|
47.55
|
23,300
|
|
|
1/21/2025
|
-0.30 / -0.62%
|
48.90
|
48.90
|
48.20
|
48.30
|
48.48
|
48.30
|
9,900
|
|
|
1/20/2025
|
+0.10 / +0.21%
|
48.65
|
50.00
|
48.00
|
48.60
|
48.61
|
48.60
|
49,200
|
|
|
1/17/2025
|
+0.45 / +0.94%
|
47.95
|
48.50
|
47.60
|
48.50
|
48.04
|
48.50
|
21,600
|
|
|
1/16/2025
|
-0.10 / -0.21%
|
48.10
|
48.10
|
47.65
|
48.05
|
47.95
|
48.05
|
3,800
|
|
|
1/15/2025
|
+0.40 / +0.84%
|
47.50
|
48.25
|
47.40
|
48.15
|
47.72
|
48.15
|
6,200
|
|
|
1/14/2025
|
+0.55 / +1.17%
|
47.65
|
48.50
|
47.65
|
47.75
|
48.26
|
47.75
|
32,300
|
|
|
1/13/2025
|
-0.30 / -0.63%
|
47.50
|
47.85
|
47.00
|
47.20
|
47.35
|
47.20
|
10,700
|
|
|
1/10/2025
|
-0.50 / -1.04%
|
48.15
|
48.20
|
47.50
|
47.50
|
47.91
|
47.50
|
5,400
|
|
|
1/9/2025
|
+1.00 / +2.13%
|
47.00
|
49.00
|
47.00
|
48.00
|
48.16
|
48.00
|
101,900
|
|
|
1/8/2025
|
+0.50 / +1.08%
|
46.70
|
47.00
|
46.40
|
47.00
|
46.80
|
47.00
|
21,700
|
|
|
1/7/2025
|
-0.10 / -0.21%
|
46.60
|
47.00
|
46.20
|
46.50
|
46.61
|
46.50
|
30,000
|
|
|
1/6/2025
|
-1.40 / -2.92%
|
47.90
|
47.90
|
46.60
|
46.60
|
47.09
|
46.60
|
72,900
|
|
|
1/3/2025
|
+0.50 / +1.05%
|
47.50
|
48.50
|
47.50
|
48.00
|
48.07
|
48.00
|
46,600
|
|
|
1/2/2025
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.40
|
47.50
|
47.68
|
47.50
|
39,500
|
|
|
12/31/2024
|
-0.05 / -0.10%
|
48.05
|
48.30
|
47.90
|
48.00
|
48.02
|
48.00
|
22,400
|
|
|
12/30/2024
|
0.00 / 0.00%
|
48.10
|
48.30
|
47.90
|
48.05
|
48.16
|
48.05
|
44,800
|
|
|
12/27/2024
|
-0.05 / -0.10%
|
48.20
|
48.50
|
47.40
|
48.05
|
47.88
|
48.05
|
73,000
|
|
|
12/26/2024
|
-0.10 / -0.21%
|
48.20
|
48.90
|
47.70
|
48.10
|
48.17
|
48.10
|
98,400
|
|
|
12/25/2024
|
-1.50 / -3.02%
|
49.70
|
49.90
|
48.20
|
48.20
|
48.91
|
48.20
|
104,400
|
|
|
12/24/2024
|
+1.80 / +3.76%
|
48.05
|
50.60
|
48.05
|
49.70
|
49.42
|
49.70
|
111,200
|
|
|
12/23/2024
|
+3.25 / +6.82%
|
49.00
|
50.90
|
49.00
|
50.90
|
50.27
|
47.90
|
383,400
|
|
|
12/20/2024
|
+0.30 / +0.63%
|
47.35
|
47.90
|
47.35
|
47.65
|
47.62
|
44.84
|
28,900
|
|
|
12/19/2024
|
-0.55 / -1.15%
|
47.90
|
47.90
|
47.25
|
47.35
|
47.43
|
44.56
|
27,600
|
|
|
12/18/2024
|
+0.70 / +1.48%
|
47.25
|
47.90
|
47.20
|
47.90
|
47.28
|
45.08
|
10,400
|
|
|