Closing price on 6/1/2023
|
|
Open |
28.10 |
High |
28.10 |
Low |
27.70 |
Volume |
21,000 |
Split-adjusted Price |
24.40 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2023
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.70
|
27.90
|
27.80
|
24.40
|
21,000
|
|
5/31/2023
|
+0.60 / +2.18%
|
27.50
|
28.30
|
27.50
|
28.10
|
28.00
|
24.58
|
75,200
|
|
5/30/2023
|
+0.30 / +1.10%
|
27.50
|
27.80
|
27.40
|
27.60
|
27.50
|
24.14
|
85,200
|
|
5/29/2023
|
+0.10 / +0.37%
|
27.10
|
27.50
|
27.10
|
27.40
|
27.30
|
23.97
|
36,300
|
|
5/26/2023
|
-0.90 / -3.19%
|
27.70
|
28.10
|
27.10
|
27.30
|
27.30
|
23.88
|
72,600
|
|
5/25/2023
|
-1.10 / -3.81%
|
29.20
|
29.20
|
27.80
|
27.80
|
28.20
|
24.32
|
50,600
|
|
5/24/2023
|
-0.70 / -1.78%
|
39.90
|
40.00
|
38.50
|
38.60
|
38.70
|
25.21
|
89,800
|
|
5/23/2023
|
-0.20 / -0.51%
|
39.70
|
40.50
|
38.70
|
38.90
|
39.30
|
25.41
|
78,900
|
|
5/22/2023
|
+2.40 / +6.43%
|
37.50
|
41.00
|
37.40
|
39.70
|
39.10
|
25.93
|
359,700
|
|
5/19/2023
|
+0.10 / +0.27%
|
37.50
|
37.50
|
37.10
|
37.40
|
37.30
|
24.43
|
38,200
|
|
5/18/2023
|
0.00 / 0.00%
|
37.40
|
37.50
|
37.10
|
37.20
|
37.30
|
24.30
|
32,500
|
|
5/17/2023
|
+0.10 / +0.27%
|
37.20
|
37.30
|
37.10
|
37.30
|
37.20
|
24.36
|
21,000
|
|
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
|
|
|