|
Closing price on 6/16/2020
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.30 |
| Volume |
5,000 |
| Split-adjusted Price |
8.49 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.34
|
8.49
|
5,000
|
|
|
6/15/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.49
|
0
|
|
|
6/12/2020
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.38
|
8.57
|
1,800
|
|
|
6/11/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.40
|
0
|
|
|
6/10/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.40
|
100
|
|
|
6/9/2020
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.48
|
8.40
|
2,600
|
|
|
6/8/2020
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.32
|
2,000
|
|
|
6/5/2020
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.24
|
5,000
|
|
|
6/4/2020
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.32
|
1,000
|
|
|
6/3/2020
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.15
|
1,000
|
|
|
6/2/2020
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.80
|
8.74
|
5,000
|
|
|
6/1/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.32
|
10,400
|
|
|
5/29/2020
|
-0.30 / -1.46%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.01
|
8.40
|
3,400
|
|
|
5/28/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
0
|
|
|
5/27/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
0
|
|
|
5/26/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
4,000
|
|
|
5/25/2020
|
+0.10 / +0.49%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.33
|
8.53
|
600
|
|
|
5/22/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.45
|
8.44
|
4,400
|
|
|
5/21/2020
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
1,000
|
|
|
5/20/2020
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.32
|
100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
600
|
|
|
5/18/2020
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
300
|
|
|
5/15/2020
|
+0.70 / +3.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.94
|
100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.65
|
0
|
|
|
5/13/2020
|
+0.70 / +3.48%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.83
|
8.65
|
2,900
|
|
|
5/12/2020
|
-1.80 / -8.22%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.06
|
8.36
|
3,500
|
|
|
5/11/2020
|
+1.90 / +9.50%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.11
|
3,000
|
|
|
5/8/2020
|
+0.50 / +2.56%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.02
|
8.32
|
2,900
|
|
|
5/7/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.11
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.11
|
0
|
|
|