|
Closing price on 3/25/2025
|
|
| Open |
48.80 |
| High |
49.10 |
| Low |
48.70 |
| Volume |
7,100 |
| Split-adjusted Price |
48.70 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
-0.10 / -0.20%
|
48.80
|
49.10
|
48.70
|
48.70
|
48.90
|
48.70
|
7,100
|
|
|
3/24/2025
|
-0.35 / -0.71%
|
49.15
|
49.15
|
48.80
|
48.80
|
49.08
|
48.80
|
19,600
|
|
|
3/21/2025
|
+0.25 / +0.51%
|
49.00
|
49.20
|
48.80
|
49.15
|
48.96
|
49.15
|
29,400
|
|
|
3/20/2025
|
+0.10 / +0.20%
|
48.75
|
49.20
|
48.75
|
48.90
|
48.94
|
48.90
|
4,900
|
|
|
3/19/2025
|
-0.10 / -0.20%
|
48.80
|
48.90
|
48.70
|
48.80
|
48.83
|
48.80
|
24,500
|
|
|
3/18/2025
|
-0.20 / -0.41%
|
49.10
|
49.20
|
48.90
|
48.90
|
49.02
|
48.90
|
33,200
|
|
|
3/17/2025
|
-0.45 / -0.91%
|
49.05
|
49.45
|
49.05
|
49.10
|
49.15
|
49.10
|
25,200
|
|
|
3/14/2025
|
-0.20 / -0.40%
|
49.30
|
49.55
|
49.00
|
49.55
|
49.25
|
49.55
|
11,600
|
|
|
3/13/2025
|
+0.15 / +0.30%
|
49.60
|
50.20
|
49.60
|
49.75
|
49.95
|
49.75
|
20,200
|
|
|
3/12/2025
|
+0.60 / +1.22%
|
49.00
|
50.00
|
49.00
|
49.60
|
49.71
|
49.60
|
20,600
|
|
|
3/11/2025
|
-0.50 / -1.01%
|
49.40
|
49.50
|
49.00
|
49.00
|
49.10
|
49.00
|
82,100
|
|
|
3/10/2025
|
-0.40 / -0.80%
|
50.20
|
50.30
|
49.50
|
49.50
|
49.71
|
49.50
|
39,700
|
|
|
3/7/2025
|
+0.10 / +0.20%
|
49.80
|
50.20
|
49.80
|
49.90
|
49.93
|
49.90
|
28,800
|
|
|
3/6/2025
|
0.00 / 0.00%
|
49.80
|
49.90
|
49.50
|
49.80
|
49.74
|
49.80
|
23,300
|
|
|
3/5/2025
|
-0.20 / -0.40%
|
50.00
|
50.30
|
49.80
|
49.80
|
50.03
|
49.80
|
27,700
|
|
|
3/4/2025
|
-0.20 / -0.40%
|
50.10
|
50.10
|
49.60
|
50.00
|
49.77
|
50.00
|
13,600
|
|
|
3/3/2025
|
+0.45 / +0.90%
|
49.75
|
52.00
|
49.50
|
50.20
|
49.92
|
50.20
|
40,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
49.75
|
49.75
|
49.50
|
49.75
|
49.72
|
49.75
|
11,700
|
|
|
2/27/2025
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.25
|
49.75
|
49.51
|
49.75
|
29,500
|
|
|
2/26/2025
|
-0.10 / -0.20%
|
49.95
|
49.95
|
49.40
|
49.85
|
49.64
|
49.85
|
56,600
|
|
|
2/25/2025
|
-0.15 / -0.30%
|
50.20
|
50.20
|
49.55
|
49.95
|
49.83
|
49.95
|
40,200
|
|
|
2/24/2025
|
-0.40 / -0.79%
|
50.50
|
50.80
|
49.90
|
50.10
|
50.08
|
50.10
|
91,400
|
|
|
2/21/2025
|
-0.90 / -1.75%
|
51.00
|
51.30
|
50.00
|
50.50
|
50.59
|
50.50
|
47,700
|
|
|
2/20/2025
|
+0.20 / +0.39%
|
51.20
|
51.70
|
50.90
|
51.40
|
51.16
|
51.40
|
21,700
|
|
|
2/19/2025
|
+0.40 / +0.79%
|
51.00
|
51.50
|
50.60
|
51.20
|
50.81
|
51.20
|
26,100
|
|
|
2/18/2025
|
-1.20 / -2.31%
|
51.40
|
52.00
|
50.70
|
50.80
|
51.05
|
50.80
|
68,600
|
|
|
2/17/2025
|
+1.30 / +2.56%
|
51.70
|
52.50
|
51.00
|
52.00
|
51.89
|
52.00
|
99,700
|
|
|
2/14/2025
|
+1.45 / +2.94%
|
49.25
|
52.30
|
49.25
|
50.70
|
51.12
|
50.70
|
115,800
|
|
|
2/13/2025
|
-0.15 / -0.30%
|
49.00
|
49.35
|
48.65
|
49.25
|
48.83
|
49.25
|
37,200
|
|
|
2/12/2025
|
-0.10 / -0.20%
|
49.00
|
49.50
|
48.65
|
49.40
|
48.99
|
49.40
|
26,000
|
|
|