Closing price on 3/30/2023
|
|
Open |
36.60 |
High |
37.60 |
Low |
36.00 |
Volume |
26,200 |
Split-adjusted Price |
24.04 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2023
|
+0.20 / +0.55%
|
36.60
|
37.60
|
36.00
|
36.80
|
36.70
|
24.04
|
26,200
|
|
3/29/2023
|
-0.60 / -1.61%
|
36.80
|
36.80
|
36.00
|
36.60
|
36.60
|
23.91
|
16,700
|
|
3/28/2023
|
-0.30 / -0.80%
|
38.50
|
38.70
|
36.70
|
37.00
|
37.20
|
24.17
|
24,900
|
|
3/27/2023
|
+2.80 / +7.98%
|
35.40
|
37.90
|
35.40
|
37.90
|
37.30
|
24.76
|
54,200
|
|
3/24/2023
|
+1.20 / +3.50%
|
34.30
|
35.50
|
34.20
|
35.50
|
35.10
|
23.19
|
22,200
|
|
3/23/2023
|
0.00 / 0.00%
|
34.30
|
34.50
|
34.20
|
34.30
|
34.30
|
22.40
|
4,700
|
|
3/22/2023
|
+0.40 / +1.17%
|
34.10
|
34.70
|
34.10
|
34.60
|
34.30
|
22.60
|
3,600
|
|
3/21/2023
|
0.00 / 0.00%
|
34.20
|
34.50
|
34.10
|
34.20
|
34.20
|
22.34
|
16,000
|
|
3/20/2023
|
-0.20 / -0.58%
|
34.30
|
34.50
|
33.80
|
34.20
|
34.20
|
22.34
|
15,600
|
|
3/17/2023
|
+0.30 / +0.88%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.40
|
22.53
|
10,400
|
|
3/16/2023
|
-0.50 / -1.45%
|
34.20
|
34.50
|
34.00
|
34.00
|
34.20
|
22.21
|
12,200
|
|
3/15/2023
|
+0.90 / +2.66%
|
34.00
|
34.80
|
34.00
|
34.70
|
34.50
|
22.67
|
7,000
|
|
3/14/2023
|
0.00 / 0.00%
|
33.70
|
34.10
|
33.70
|
34.00
|
33.80
|
22.21
|
17,600
|
|
3/13/2023
|
-0.10 / -0.29%
|
34.00
|
34.20
|
33.50
|
34.00
|
34.00
|
22.21
|
12,000
|
|
3/10/2023
|
-0.20 / -0.58%
|
34.10
|
34.10
|
33.90
|
34.00
|
34.10
|
22.21
|
10,400
|
|
3/9/2023
|
+0.20 / +0.59%
|
34.20
|
34.20
|
34.10
|
34.20
|
34.20
|
22.34
|
5,700
|
|
3/8/2023
|
-0.20 / -0.58%
|
33.90
|
34.00
|
33.90
|
34.00
|
34.00
|
22.21
|
1,400
|
|
3/7/2023
|
+0.20 / +0.58%
|
34.10
|
34.50
|
34.00
|
34.50
|
34.20
|
22.53
|
7,100
|
|
3/6/2023
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.30
|
22.34
|
1,800
|
|
3/3/2023
|
0.00 / 0.00%
|
34.10
|
34.70
|
34.10
|
34.10
|
34.30
|
22.27
|
7,100
|
|
3/2/2023
|
0.00 / 0.00%
|
34.10
|
34.20
|
33.90
|
33.90
|
34.10
|
22.14
|
8,600
|
|
3/1/2023
|
+1.10 / +3.31%
|
33.20
|
34.30
|
33.20
|
34.30
|
33.90
|
22.40
|
12,800
|
|
2/28/2023
|
+0.10 / +0.30%
|
33.50
|
33.50
|
32.90
|
33.20
|
33.20
|
21.69
|
9,800
|
|
2/27/2023
|
-0.70 / -2.08%
|
33.50
|
33.90
|
33.00
|
33.00
|
33.10
|
21.56
|
8,800
|
|
2/24/2023
|
-0.40 / -1.18%
|
34.30
|
34.30
|
33.50
|
33.60
|
33.70
|
21.95
|
10,700
|
|
2/23/2023
|
-0.50 / -1.44%
|
34.00
|
34.20
|
33.80
|
34.20
|
34.00
|
22.34
|
4,400
|
|
2/22/2023
|
-0.80 / -2.29%
|
34.80
|
35.10
|
34.10
|
34.10
|
34.70
|
22.27
|
15,500
|
|
2/21/2023
|
+0.60 / +1.75%
|
34.70
|
35.40
|
34.50
|
34.80
|
34.90
|
22.73
|
24,900
|
|
2/20/2023
|
+0.70 / +2.07%
|
33.90
|
34.70
|
33.90
|
34.50
|
34.20
|
22.53
|
7,200
|
|
2/17/2023
|
+0.30 / +0.90%
|
33.60
|
34.20
|
33.60
|
33.80
|
33.80
|
22.08
|
2,800
|
|
|