Closing price on 3/25/2024
|
|
Open |
33.00 |
High |
33.05 |
Low |
32.60 |
Volume |
20,900 |
Split-adjusted Price |
32.65 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
-0.15 / -0.46%
|
33.00
|
33.05
|
32.60
|
32.65
|
32.77
|
32.65
|
20,900
|
|
3/22/2024
|
-0.15 / -0.46%
|
32.95
|
33.05
|
32.80
|
32.80
|
32.87
|
32.80
|
70,800
|
|
3/21/2024
|
-0.05 / -0.15%
|
33.05
|
33.10
|
32.80
|
32.95
|
32.98
|
32.95
|
10,400
|
|
3/20/2024
|
+0.50 / +1.54%
|
32.60
|
33.00
|
32.60
|
33.00
|
32.76
|
33.00
|
4,600
|
|
3/19/2024
|
-0.05 / -0.15%
|
33.95
|
34.00
|
32.50
|
32.50
|
32.88
|
32.50
|
9,700
|
|
3/18/2024
|
-0.45 / -1.36%
|
33.05
|
33.05
|
32.45
|
32.55
|
32.65
|
32.55
|
61,900
|
|
3/15/2024
|
-0.70 / -2.08%
|
33.60
|
33.60
|
32.85
|
33.00
|
32.98
|
33.00
|
38,000
|
|
3/14/2024
|
+0.40 / +1.20%
|
33.30
|
33.70
|
32.90
|
33.70
|
33.10
|
33.70
|
18,500
|
|
3/13/2024
|
+0.80 / +2.46%
|
32.65
|
34.00
|
32.65
|
33.30
|
33.45
|
33.30
|
72,700
|
|
3/12/2024
|
0.00 / 0.00%
|
32.55
|
32.85
|
32.00
|
32.50
|
32.47
|
32.50
|
39,600
|
|
3/11/2024
|
0.00 / 0.00%
|
32.50
|
32.65
|
32.40
|
32.50
|
32.50
|
32.50
|
23,700
|
|
3/8/2024
|
-0.10 / -0.31%
|
32.65
|
32.70
|
32.30
|
32.50
|
32.45
|
32.50
|
20,500
|
|
3/7/2024
|
+0.20 / +0.62%
|
32.40
|
32.75
|
32.20
|
32.60
|
32.33
|
32.60
|
28,900
|
|
3/6/2024
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.25
|
32.40
|
32.34
|
32.40
|
19,400
|
|
3/5/2024
|
-0.45 / -1.37%
|
33.10
|
33.10
|
32.20
|
32.50
|
32.34
|
32.50
|
55,700
|
|
3/4/2024
|
-0.05 / -0.15%
|
33.10
|
33.10
|
32.30
|
32.95
|
32.80
|
32.95
|
19,900
|
|
3/1/2024
|
+0.10 / +0.30%
|
32.75
|
33.20
|
32.75
|
33.00
|
33.02
|
33.00
|
34,800
|
|
2/29/2024
|
+0.15 / +0.46%
|
32.75
|
32.90
|
32.50
|
32.90
|
32.69
|
32.90
|
14,600
|
|
2/28/2024
|
-0.05 / -0.15%
|
32.80
|
32.80
|
32.55
|
32.75
|
32.73
|
32.75
|
27,400
|
|
2/27/2024
|
+0.20 / +0.61%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.65
|
32.80
|
34,800
|
|
2/26/2024
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.45
|
32.60
|
32.54
|
32.60
|
9,200
|
|
2/23/2024
|
-0.05 / -0.15%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.36
|
32.50
|
33,400
|
|
2/22/2024
|
-0.05 / -0.15%
|
32.60
|
32.60
|
32.35
|
32.55
|
32.52
|
32.55
|
7,700
|
|
2/21/2024
|
0.00 / 0.00%
|
32.20
|
32.60
|
32.20
|
32.60
|
32.50
|
32.60
|
3,100
|
|
2/20/2024
|
+0.55 / +1.72%
|
32.30
|
32.60
|
32.10
|
32.60
|
32.33
|
32.60
|
15,600
|
|
2/19/2024
|
-0.45 / -1.38%
|
32.50
|
32.50
|
32.05
|
32.05
|
32.31
|
32.05
|
16,300
|
|
2/16/2024
|
-0.10 / -0.31%
|
32.40
|
32.80
|
32.40
|
32.50
|
32.56
|
32.50
|
13,400
|
|
2/15/2024
|
+0.40 / +1.24%
|
32.40
|
32.65
|
32.40
|
32.60
|
32.47
|
32.60
|
7,800
|
|
2/7/2024
|
+0.20 / +0.63%
|
32.00
|
33.50
|
32.00
|
32.20
|
32.24
|
32.20
|
11,700
|
|
2/6/2024
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.80
|
32.00
|
31.96
|
32.00
|
24,000
|
|
|