|
Closing price on 4/26/2022
|
|
| Open |
50.50 |
| High |
57.90 |
| Low |
50.10 |
| Volume |
87,600 |
| Split-adjusted Price |
27.02 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
-1.80 / -3.06%
|
50.50
|
57.90
|
50.10
|
57.00
|
53.80
|
27.02
|
87,600
|
|
|
4/25/2022
|
-9.60 / -14.93%
|
64.00
|
64.00
|
54.70
|
54.70
|
58.80
|
25.93
|
168,500
|
|
|
4/22/2022
|
-3.20 / -4.86%
|
65.80
|
67.20
|
60.00
|
62.60
|
64.30
|
29.68
|
107,500
|
|
|
4/21/2022
|
+1.30 / +2.05%
|
64.00
|
67.20
|
64.00
|
64.80
|
65.80
|
30.72
|
111,400
|
|
|
4/20/2022
|
-1.50 / -2.29%
|
64.50
|
65.50
|
62.00
|
64.00
|
63.50
|
30.34
|
96,100
|
|
|
4/19/2022
|
-1.00 / -1.53%
|
65.00
|
67.00
|
64.00
|
64.40
|
65.50
|
30.53
|
62,000
|
|
|
4/18/2022
|
+4.10 / +6.61%
|
64.00
|
66.50
|
62.00
|
66.10
|
65.40
|
31.34
|
118,700
|
|
|
4/15/2022
|
+6.00 / +10.34%
|
59.50
|
65.00
|
59.50
|
64.00
|
62.00
|
30.34
|
139,870
|
|
|
4/14/2022
|
+2.60 / +4.67%
|
56.00
|
59.00
|
56.00
|
58.30
|
58.00
|
27.64
|
49,200
|
|
|
4/13/2022
|
+1.10 / +1.99%
|
56.00
|
56.90
|
55.00
|
56.50
|
55.70
|
26.78
|
74,200
|
|
|
4/12/2022
|
-0.10 / -0.18%
|
55.50
|
56.40
|
54.00
|
56.00
|
55.40
|
26.55
|
27,400
|
|
|
4/8/2022
|
-3.40 / -5.77%
|
58.50
|
58.50
|
55.00
|
55.50
|
56.10
|
26.31
|
85,500
|
|
|
4/7/2022
|
-1.60 / -2.68%
|
59.60
|
60.40
|
58.00
|
58.00
|
58.90
|
27.50
|
36,200
|
|
|
4/6/2022
|
-0.50 / -0.83%
|
59.50
|
60.50
|
58.50
|
59.50
|
59.60
|
28.21
|
41,100
|
|
|
4/5/2022
|
-0.40 / -0.66%
|
60.30
|
60.50
|
59.50
|
59.90
|
60.00
|
28.40
|
76,382
|
|
|
4/4/2022
|
+1.80 / +3.10%
|
58.00
|
62.00
|
58.00
|
59.90
|
60.30
|
28.40
|
126,500
|
|
|
4/1/2022
|
+5.00 / +9.16%
|
54.10
|
61.00
|
54.10
|
59.60
|
58.10
|
28.25
|
95,100
|
|
|
3/31/2022
|
+0.50 / +0.92%
|
54.50
|
55.70
|
54.00
|
55.00
|
54.60
|
26.07
|
68,900
|
|
|
3/30/2022
|
-0.40 / -0.73%
|
54.80
|
55.50
|
53.50
|
54.50
|
54.50
|
25.84
|
60,720
|
|
|
3/29/2022
|
+2.80 / +5.34%
|
53.50
|
55.50
|
53.50
|
55.20
|
54.90
|
26.17
|
75,600
|
|
|
3/28/2022
|
+3.20 / +6.37%
|
50.10
|
53.70
|
50.10
|
53.40
|
52.40
|
25.32
|
98,600
|
|
|
3/25/2022
|
+0.90 / +1.82%
|
49.40
|
50.60
|
49.40
|
50.40
|
50.20
|
23.89
|
62,500
|
|
|
3/24/2022
|
-0.30 / -0.60%
|
49.10
|
49.90
|
49.00
|
49.60
|
49.50
|
23.51
|
60,900
|
|
|
3/23/2022
|
+0.60 / +1.21%
|
49.40
|
50.60
|
49.40
|
50.10
|
49.90
|
23.75
|
22,758
|
|
|
3/22/2022
|
-0.60 / -1.20%
|
50.10
|
50.10
|
49.10
|
49.50
|
49.50
|
23.47
|
54,636
|
|
|
3/21/2022
|
+1.70 / +3.49%
|
48.50
|
51.30
|
48.50
|
50.40
|
50.10
|
23.89
|
84,214
|
|
|
3/18/2022
|
0.00 / 0.00%
|
48.60
|
49.30
|
48.00
|
48.20
|
48.70
|
22.85
|
46,300
|
|
|
3/17/2022
|
+3.00 / +6.58%
|
46.60
|
49.40
|
45.80
|
48.60
|
48.20
|
23.04
|
127,100
|
|
|
3/16/2022
|
+1.30 / +2.88%
|
45.30
|
46.50
|
45.00
|
46.50
|
45.60
|
22.04
|
68,200
|
|
|
3/15/2022
|
-0.70 / -1.53%
|
45.60
|
45.90
|
44.70
|
45.20
|
45.20
|
21.43
|
41,600
|
|
|