|
Closing price on 5/14/2019
|
|
| Open |
19.40 |
| High |
20.20 |
| Low |
19.20 |
| Volume |
7,500 |
| Split-adjusted Price |
8.20 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
-0.50 / -2.48%
|
19.40
|
20.20
|
19.20
|
19.70
|
19.53
|
8.20
|
7,500
|
|
|
5/13/2019
|
+0.60 / +3.06%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.53
|
8.40
|
1,533
|
|
|
5/10/2019
|
-0.40 / -2.01%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.61
|
8.11
|
700
|
|
|
5/9/2019
|
+0.40 / +2.05%
|
20.40
|
20.40
|
19.50
|
19.90
|
19.85
|
8.28
|
12,100
|
|
|
5/8/2019
|
-1.20 / -5.80%
|
20.20
|
20.20
|
19.00
|
19.50
|
19.80
|
8.11
|
1,400
|
|
|
5/7/2019
|
+0.30 / +1.47%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.61
|
1,200
|
|
|
5/6/2019
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.55
|
8.49
|
7,600
|
|
|
5/3/2019
|
+2.00 / +9.35%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.50
|
8.70
|
2,900
|
|
|
5/2/2019
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
7.96
|
100
|
|
|
4/26/2019
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.95
|
8.48
|
400
|
|
|
4/25/2019
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.55
|
2,800
|
|
|
4/24/2019
|
+0.20 / +0.87%
|
23.40
|
23.40
|
23.30
|
23.30
|
23.35
|
8.66
|
200
|
|
|
4/23/2019
|
+0.60 / +2.67%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.29
|
8.59
|
1,600
|
|
|
4/22/2019
|
-0.80 / -3.43%
|
23.40
|
23.40
|
22.50
|
22.50
|
23.33
|
8.36
|
4,600
|
|
|
4/19/2019
|
+0.30 / +1.30%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.31
|
8.70
|
5,300
|
|
|
4/18/2019
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.25
|
8.59
|
4,100
|
|
|
4/17/2019
|
-0.20 / -0.86%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.32
|
8.55
|
5,800
|
|
|
4/16/2019
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.23
|
8.62
|
1,000
|
|
|
4/12/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.55
|
8,600
|
|
|
4/11/2019
|
+1.00 / +4.55%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.93
|
8.55
|
4,100
|
|
|
4/10/2019
|
-1.50 / -6.38%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.33
|
8.18
|
1,500
|
|
|
4/9/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.74
|
0
|
|
|
4/8/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.74
|
0
|
|
|
4/5/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.74
|
0
|
|
|
4/4/2019
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
8.74
|
5,000
|
|
|
4/3/2019
|
+0.50 / +2.21%
|
22.70
|
23.50
|
22.70
|
23.10
|
23.11
|
8.59
|
8,000
|
|
|
4/2/2019
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.52
|
8.40
|
13,100
|
|
|
4/1/2019
|
+0.70 / +3.21%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.36
|
1,800
|
|
|
3/29/2019
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.81
|
8.18
|
2,100
|
|
|
3/28/2019
|
-0.60 / -2.69%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.78
|
8.07
|
2,000
|
|
|