|
Closing price on 5/23/2024
|
|
| Open |
33.90 |
| High |
34.05 |
| Low |
33.70 |
| Volume |
23,100 |
| Split-adjusted Price |
30.89 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+0.05 / +0.15%
|
33.90
|
34.05
|
33.70
|
33.75
|
33.76
|
30.89
|
23,100
|
|
|
5/22/2024
|
-0.35 / -1.03%
|
34.45
|
34.45
|
33.70
|
33.70
|
33.98
|
30.84
|
38,900
|
|
|
5/21/2024
|
+0.60 / +1.79%
|
33.90
|
34.20
|
33.50
|
34.05
|
33.94
|
31.16
|
39,500
|
|
|
5/20/2024
|
-0.15 / -0.45%
|
33.60
|
33.65
|
33.15
|
33.45
|
33.41
|
30.61
|
43,500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.10
|
33.60
|
33.36
|
30.75
|
23,900
|
|
|
5/16/2024
|
-0.35 / -1.03%
|
34.60
|
34.60
|
33.50
|
33.60
|
33.84
|
30.75
|
21,400
|
|
|
5/15/2024
|
+0.65 / +1.95%
|
33.30
|
34.70
|
33.30
|
33.95
|
34.11
|
31.07
|
78,600
|
|
|
5/14/2024
|
0.00 / 0.00%
|
32.90
|
33.30
|
32.90
|
33.30
|
33.06
|
30.47
|
26,900
|
|
|
5/13/2024
|
-0.20 / -0.60%
|
33.50
|
33.90
|
33.00
|
33.30
|
33.47
|
30.47
|
21,200
|
|
|
5/10/2024
|
-0.30 / -0.89%
|
33.65
|
34.00
|
33.50
|
33.50
|
33.68
|
30.66
|
24,200
|
|
|
5/9/2024
|
+0.90 / +2.74%
|
33.15
|
34.50
|
33.15
|
33.80
|
33.74
|
30.93
|
81,800
|
|
|
5/8/2024
|
+0.50 / +1.54%
|
32.35
|
33.10
|
32.35
|
32.90
|
32.75
|
30.11
|
60,400
|
|
|
5/7/2024
|
+0.10 / +0.30%
|
33.30
|
33.50
|
33.30
|
33.40
|
33.38
|
29.65
|
16,200
|
|
|
5/6/2024
|
+0.10 / +0.30%
|
33.20
|
33.35
|
33.20
|
33.30
|
33.30
|
29.56
|
14,300
|
|
|
5/3/2024
|
-0.20 / -0.60%
|
33.60
|
33.60
|
33.20
|
33.20
|
33.34
|
29.47
|
14,100
|
|
|
5/2/2024
|
-0.40 / -1.18%
|
33.50
|
33.80
|
33.30
|
33.40
|
33.64
|
29.65
|
32,000
|
|
|
4/26/2024
|
+0.20 / +0.60%
|
33.80
|
33.90
|
33.60
|
33.80
|
33.82
|
30.01
|
29,900
|
|
|
4/25/2024
|
+0.60 / +1.82%
|
33.40
|
33.60
|
32.60
|
33.60
|
33.29
|
29.83
|
41,900
|
|
|
4/24/2024
|
+0.20 / +0.61%
|
32.95
|
33.00
|
32.80
|
33.00
|
32.97
|
29.30
|
23,900
|
|
|
4/23/2024
|
+0.15 / +0.46%
|
32.65
|
32.95
|
32.65
|
32.80
|
32.67
|
29.12
|
24,000
|
|
|
4/22/2024
|
+0.65 / +2.03%
|
32.00
|
32.65
|
32.00
|
32.65
|
32.52
|
28.98
|
15,600
|
|
|
4/19/2024
|
-0.20 / -0.62%
|
32.00
|
32.00
|
31.80
|
32.00
|
31.95
|
28.41
|
24,000
|
|
|
4/17/2024
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.20
|
32.20
|
32.32
|
28.59
|
14,000
|
|
|
4/16/2024
|
-0.10 / -0.31%
|
32.35
|
32.35
|
31.70
|
32.30
|
31.92
|
28.67
|
65,300
|
|
|
4/15/2024
|
-0.20 / -0.61%
|
32.60
|
32.70
|
32.40
|
32.40
|
32.55
|
28.76
|
24,700
|
|
|
4/12/2024
|
+0.10 / +0.31%
|
32.60
|
32.70
|
32.35
|
32.60
|
32.53
|
28.94
|
21,900
|
|
|
4/11/2024
|
-0.35 / -1.07%
|
32.85
|
32.95
|
32.50
|
32.50
|
32.62
|
28.85
|
29,400
|
|
|
4/10/2024
|
+0.20 / +0.61%
|
32.65
|
32.85
|
32.55
|
32.85
|
32.60
|
29.16
|
15,300
|
|
|
4/9/2024
|
-0.05 / -0.15%
|
32.70
|
32.70
|
32.50
|
32.65
|
32.62
|
28.98
|
14,000
|
|
|
4/8/2024
|
+0.15 / +0.46%
|
32.55
|
32.95
|
32.55
|
32.70
|
32.72
|
29.03
|
15,900
|
|
|