|
Closing price on 6/18/2019
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
9,512 |
| Split-adjusted Price |
8.03 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
+0.20 / +0.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.43
|
8.03
|
9,512
|
|
|
6/17/2019
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.15
|
7.95
|
2,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.29
|
7.95
|
14,058
|
|
|
6/13/2019
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.10
|
7.95
|
10,699
|
|
|
6/12/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.83
|
600
|
|
|
6/11/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.83
|
336
|
|
|
6/10/2019
|
-0.10 / -0.50%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.05
|
7.83
|
7,100
|
|
|
6/7/2019
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.12
|
7.87
|
2,400
|
|
|
6/6/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.20
|
20.28
|
7.91
|
6,300
|
|
|
6/5/2019
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.45
|
8.03
|
6,627
|
|
|
6/4/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.91
|
1,112
|
|
|
6/3/2019
|
-0.50 / -2.42%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.14
|
7.91
|
14,700
|
|
|
5/31/2019
|
+0.90 / +4.50%
|
20.40
|
20.90
|
20.40
|
20.90
|
20.65
|
8.18
|
200
|
|
|
5/30/2019
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.13
|
7.83
|
300
|
|
|
5/29/2019
|
+0.30 / +1.53%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.77
|
7.79
|
651
|
|
|
5/28/2019
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.65
|
7.67
|
433
|
|
|
5/27/2019
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.71
|
4,656
|
|
|
5/24/2019
|
-0.30 / -1.51%
|
19.70
|
19.90
|
19.60
|
19.60
|
19.70
|
7.67
|
1,000
|
|
|
5/23/2019
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.95
|
7.79
|
4,800
|
|
|
5/22/2019
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.75
|
500
|
|
|
5/21/2019
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.71
|
100
|
|
|
5/20/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.67
|
6,500
|
|
|
5/17/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.64
|
7.67
|
8,400
|
|
|
5/16/2019
|
-0.40 / -2.00%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.66
|
7.67
|
12,800
|
|
|
5/15/2019
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.71
|
7.83
|
3,100
|
|
|
5/14/2019
|
-0.50 / -2.48%
|
19.40
|
20.20
|
19.20
|
19.70
|
19.53
|
7.71
|
7,500
|
|
|
5/13/2019
|
+0.60 / +3.06%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.53
|
7.91
|
1,533
|
|
|
5/10/2019
|
-0.40 / -2.01%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.61
|
7.63
|
700
|
|
|
5/9/2019
|
+0.40 / +2.05%
|
20.40
|
20.40
|
19.50
|
19.90
|
19.85
|
7.79
|
12,100
|
|
|
5/8/2019
|
-1.20 / -5.80%
|
20.20
|
20.20
|
19.00
|
19.50
|
19.80
|
7.63
|
1,400
|
|
|