Closing price on 2/20/2024
|
|
Open |
32.30 |
High |
32.60 |
Low |
32.10 |
Volume |
15,600 |
Split-adjusted Price |
31.62 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
+0.55 / +1.72%
|
32.30
|
32.60
|
32.10
|
32.60
|
32.33
|
31.62
|
15,600
|
|
2/19/2024
|
-0.45 / -1.38%
|
32.50
|
32.50
|
32.05
|
32.05
|
32.31
|
31.09
|
16,300
|
|
2/16/2024
|
-0.10 / -0.31%
|
32.40
|
32.80
|
32.40
|
32.50
|
32.56
|
31.53
|
13,400
|
|
2/15/2024
|
+0.40 / +1.24%
|
32.40
|
32.65
|
32.40
|
32.60
|
32.47
|
31.62
|
7,800
|
|
2/7/2024
|
+0.20 / +0.63%
|
32.00
|
33.50
|
32.00
|
32.20
|
32.24
|
31.24
|
11,700
|
|
2/6/2024
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.80
|
32.00
|
31.96
|
31.04
|
24,000
|
|
2/5/2024
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.90
|
32.10
|
32.00
|
31.14
|
27,300
|
|
2/2/2024
|
-0.05 / -0.16%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
31.24
|
45,700
|
|
2/1/2024
|
-0.05 / -0.15%
|
32.40
|
32.50
|
32.20
|
32.25
|
32.25
|
31.28
|
31,800
|
|
1/31/2024
|
-0.80 / -2.42%
|
33.10
|
33.10
|
32.20
|
32.30
|
32.39
|
31.33
|
25,500
|
|
1/30/2024
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.10
|
33.10
|
33.11
|
32.11
|
3,000
|
|
1/29/2024
|
+1.05 / +3.28%
|
32.00
|
34.10
|
32.00
|
33.10
|
32.60
|
32.11
|
16,400
|
|
1/26/2024
|
0.00 / 0.00%
|
32.05
|
32.20
|
31.90
|
32.05
|
31.97
|
31.09
|
15,100
|
|
1/25/2024
|
0.00 / 0.00%
|
32.05
|
32.05
|
32.05
|
32.05
|
32.05
|
31.09
|
5,300
|
|
1/24/2024
|
0.00 / 0.00%
|
32.15
|
32.15
|
32.05
|
32.05
|
32.07
|
31.09
|
8,800
|
|
1/23/2024
|
-0.05 / -0.16%
|
32.00
|
32.15
|
31.90
|
32.05
|
31.98
|
31.09
|
9,600
|
|
1/22/2024
|
+0.10 / +0.31%
|
32.00
|
32.10
|
31.80
|
32.10
|
31.95
|
31.14
|
10,800
|
|
1/19/2024
|
0.00 / 0.00%
|
32.00
|
32.10
|
32.00
|
32.00
|
32.00
|
31.04
|
23,000
|
|
1/18/2024
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.02
|
31.04
|
14,100
|
|
1/17/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.95
|
32.00
|
32.00
|
31.04
|
9,300
|
|
1/16/2024
|
+0.10 / +0.31%
|
31.85
|
32.00
|
31.85
|
32.00
|
31.95
|
31.04
|
6,200
|
|
1/15/2024
|
+0.05 / +0.16%
|
32.50
|
32.50
|
31.90
|
31.90
|
31.91
|
30.94
|
5,900
|
|
1/12/2024
|
-0.05 / -0.16%
|
31.90
|
32.00
|
31.85
|
31.85
|
31.92
|
30.90
|
21,100
|
|
1/11/2024
|
0.00 / 0.00%
|
31.90
|
32.75
|
31.90
|
31.90
|
32.05
|
30.94
|
12,700
|
|
1/10/2024
|
-0.10 / -0.31%
|
32.10
|
32.20
|
31.90
|
31.90
|
32.03
|
30.94
|
14,800
|
|
1/9/2024
|
-0.05 / -0.16%
|
32.05
|
32.10
|
31.90
|
32.00
|
32.02
|
31.04
|
10,600
|
|
1/8/2024
|
+0.15 / +0.47%
|
31.80
|
32.10
|
31.80
|
32.05
|
32.04
|
31.09
|
39,400
|
|
1/5/2024
|
+0.20 / +0.63%
|
31.80
|
32.30
|
31.75
|
31.90
|
31.86
|
30.94
|
14,300
|
|
1/4/2024
|
+0.05 / +0.16%
|
31.70
|
31.80
|
31.65
|
31.70
|
31.69
|
30.75
|
15,900
|
|
1/3/2024
|
+0.55 / +1.77%
|
31.00
|
31.65
|
31.00
|
31.65
|
31.47
|
30.70
|
24,300
|
|
|