|
Closing price on 6/6/2022
|
|
| Open |
41.30 |
| High |
42.30 |
| Low |
41.30 |
| Volume |
57,700 |
| Split-adjusted Price |
27.43 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
0.00 / 0.00%
|
41.30
|
42.30
|
41.30
|
42.00
|
42.00
|
27.43
|
57,700
|
|
|
6/3/2022
|
-0.10 / -0.24%
|
42.80
|
43.00
|
41.50
|
41.70
|
42.00
|
27.24
|
37,200
|
|
|
6/2/2022
|
+3.60 / +9.14%
|
40.50
|
43.00
|
39.70
|
43.00
|
41.80
|
28.09
|
135,000
|
|
|
6/1/2022
|
+1.30 / +3.37%
|
39.00
|
40.00
|
38.50
|
39.90
|
39.40
|
26.06
|
73,100
|
|
|
5/31/2022
|
+0.60 / +1.56%
|
38.20
|
39.50
|
38.00
|
39.10
|
38.60
|
25.54
|
22,200
|
|
|
5/30/2022
|
-0.80 / -2.05%
|
39.00
|
40.00
|
38.00
|
38.30
|
38.50
|
25.02
|
44,200
|
|
|
5/27/2022
|
-0.60 / -1.53%
|
39.20
|
40.00
|
38.50
|
38.50
|
39.10
|
25.15
|
22,500
|
|
|
5/26/2022
|
+1.20 / +3.19%
|
41.20
|
41.50
|
38.70
|
38.80
|
39.10
|
25.34
|
26,900
|
|
|
5/25/2022
|
+1.90 / +4.03%
|
47.90
|
50.50
|
47.10
|
49.00
|
48.70
|
24.68
|
56,400
|
|
|
5/24/2022
|
+0.90 / +1.91%
|
47.10
|
48.30
|
46.40
|
48.00
|
47.10
|
24.18
|
12,800
|
|
|
5/23/2022
|
-2.00 / -4.17%
|
50.00
|
50.00
|
45.50
|
46.00
|
47.10
|
23.17
|
24,600
|
|
|
5/20/2022
|
+0.50 / +1.05%
|
48.00
|
48.50
|
47.50
|
48.00
|
48.00
|
24.18
|
13,900
|
|
|
5/19/2022
|
-0.80 / -1.66%
|
47.80
|
48.00
|
46.70
|
47.50
|
47.50
|
23.93
|
23,581
|
|
|
5/18/2022
|
+0.50 / +1.05%
|
49.50
|
49.70
|
47.60
|
48.00
|
48.30
|
24.18
|
21,600
|
|
|
5/17/2022
|
+1.90 / +4.03%
|
45.00
|
49.00
|
45.00
|
49.00
|
47.50
|
24.68
|
21,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
44.40
|
49.90
|
44.40
|
45.00
|
47.10
|
22.67
|
30,700
|
|
|
5/13/2022
|
-2.90 / -6.12%
|
46.00
|
47.30
|
43.50
|
44.50
|
45.00
|
22.42
|
66,100
|
|
|
5/12/2022
|
-3.50 / -7.07%
|
49.00
|
49.00
|
46.00
|
46.00
|
47.40
|
23.17
|
54,000
|
|
|
5/11/2022
|
+2.10 / +4.34%
|
52.90
|
52.90
|
48.80
|
50.50
|
49.50
|
25.44
|
30,500
|
|
|
5/10/2022
|
-0.20 / -0.40%
|
45.10
|
49.20
|
45.10
|
49.20
|
48.40
|
24.78
|
38,700
|
|
|
5/9/2022
|
-7.60 / -13.87%
|
53.80
|
53.80
|
47.10
|
47.20
|
49.40
|
23.78
|
75,300
|
|
|
5/6/2022
|
-3.10 / -5.44%
|
55.00
|
56.10
|
53.00
|
53.90
|
54.80
|
27.15
|
66,300
|
|
|
5/5/2022
|
-2.50 / -4.27%
|
58.50
|
58.50
|
55.20
|
56.10
|
57.00
|
28.26
|
69,700
|
|
|
5/4/2022
|
-1.90 / -3.20%
|
60.90
|
61.00
|
57.50
|
57.50
|
58.60
|
28.97
|
66,200
|
|
|
4/29/2022
|
+2.20 / +3.81%
|
57.30
|
61.50
|
57.30
|
60.00
|
59.40
|
30.23
|
41,200
|
|
|
4/28/2022
|
+0.20 / +0.35%
|
58.20
|
58.70
|
56.50
|
58.00
|
57.80
|
29.22
|
110,700
|
|
|
4/27/2022
|
+4.40 / +8.18%
|
55.00
|
58.90
|
55.00
|
58.20
|
57.80
|
29.32
|
31,800
|
|
|
4/26/2022
|
-1.80 / -3.06%
|
50.50
|
57.90
|
50.10
|
57.00
|
53.80
|
28.71
|
87,600
|
|
|
4/25/2022
|
-9.60 / -14.93%
|
64.00
|
64.00
|
54.70
|
54.70
|
58.80
|
27.56
|
168,500
|
|
|
4/22/2022
|
-3.20 / -4.86%
|
65.80
|
67.20
|
60.00
|
62.60
|
64.30
|
31.54
|
107,500
|
|
|