Closing price on 5/16/2023
|
|
Open |
37.40 |
High |
37.40 |
Low |
37.20 |
Volume |
17,300 |
Split-adjusted Price |
24.30 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2023
|
-0.20 / -0.53%
|
37.40
|
37.40
|
37.20
|
37.20
|
37.20
|
24.30
|
17,300
|
|
5/15/2023
|
-0.30 / -0.80%
|
37.80
|
37.80
|
37.20
|
37.20
|
37.40
|
24.30
|
26,700
|
|
5/12/2023
|
+0.40 / +1.08%
|
37.00
|
37.80
|
37.00
|
37.50
|
37.50
|
24.49
|
49,000
|
|
5/11/2023
|
0.00 / 0.00%
|
37.10
|
37.20
|
37.00
|
37.20
|
37.10
|
24.30
|
9,100
|
|
5/10/2023
|
-0.20 / -0.54%
|
37.50
|
37.50
|
37.00
|
37.10
|
37.20
|
24.23
|
7,700
|
|
5/9/2023
|
+1.20 / +3.28%
|
37.30
|
38.00
|
36.70
|
37.80
|
37.30
|
24.69
|
55,300
|
|
5/8/2023
|
+0.80 / +2.20%
|
36.60
|
37.20
|
36.00
|
37.20
|
36.60
|
24.30
|
70,600
|
|
5/5/2023
|
-0.50 / -1.34%
|
37.20
|
37.20
|
36.00
|
36.70
|
36.40
|
23.97
|
59,200
|
|
5/4/2023
|
-0.20 / -0.54%
|
36.70
|
37.40
|
36.70
|
37.00
|
37.20
|
24.17
|
4,400
|
|
4/28/2023
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.80
|
37.20
|
37.20
|
24.30
|
30,149
|
|
4/27/2023
|
+0.30 / +0.81%
|
37.30
|
37.40
|
37.00
|
37.40
|
37.20
|
24.43
|
17,800
|
|
4/26/2023
|
+0.20 / +0.54%
|
37.40
|
37.40
|
36.50
|
37.30
|
37.10
|
24.36
|
11,500
|
|
4/25/2023
|
+0.50 / +1.36%
|
36.70
|
37.60
|
36.50
|
37.30
|
37.10
|
24.36
|
52,400
|
|
4/24/2023
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.50
|
36.70
|
36.80
|
23.97
|
15,100
|
|
4/21/2023
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.30
|
36.80
|
36.70
|
24.04
|
12,500
|
|
4/20/2023
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.40
|
36.80
|
36.90
|
24.04
|
17,400
|
|
4/19/2023
|
+0.10 / +0.27%
|
36.80
|
36.90
|
36.70
|
36.70
|
36.80
|
23.97
|
14,600
|
|
4/18/2023
|
+0.30 / +0.82%
|
33.60
|
37.00
|
32.00
|
36.80
|
36.60
|
24.04
|
27,500
|
|
4/17/2023
|
-0.30 / -0.81%
|
36.90
|
37.20
|
36.30
|
36.90
|
36.50
|
24.10
|
212,400
|
|
4/14/2023
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.10
|
37.10
|
37.20
|
24.23
|
4,100
|
|
4/13/2023
|
0.00 / 0.00%
|
37.50
|
37.80
|
36.70
|
37.30
|
37.20
|
24.36
|
51,800
|
|
4/12/2023
|
-0.30 / -0.80%
|
37.50
|
37.80
|
37.00
|
37.20
|
37.30
|
24.30
|
30,200
|
|
4/11/2023
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.10
|
37.50
|
37.50
|
24.49
|
10,300
|
|
4/10/2023
|
+0.20 / +0.53%
|
38.00
|
38.10
|
37.40
|
37.90
|
37.80
|
24.76
|
30,840
|
|
4/7/2023
|
+0.10 / +0.27%
|
37.60
|
38.00
|
37.40
|
37.70
|
37.70
|
24.63
|
21,700
|
|
4/6/2023
|
+0.40 / +1.07%
|
37.40
|
38.00
|
37.30
|
37.80
|
37.60
|
24.69
|
38,800
|
|
4/5/2023
|
+0.10 / +0.27%
|
37.10
|
37.40
|
37.10
|
37.30
|
37.40
|
24.36
|
25,300
|
|
4/4/2023
|
-0.30 / -0.80%
|
37.50
|
37.50
|
37.00
|
37.30
|
37.20
|
24.36
|
21,300
|
|
4/3/2023
|
+0.50 / +1.35%
|
37.00
|
38.00
|
37.00
|
37.50
|
37.60
|
24.49
|
19,400
|
|
3/31/2023
|
+0.40 / +1.09%
|
36.30
|
37.10
|
36.30
|
37.10
|
37.00
|
24.23
|
21,500
|
|
|