Closing price on 7/15/2020
|
|
Open |
21.50 |
High |
21.80 |
Low |
21.40 |
Volume |
15,500 |
Split-adjusted Price |
9.03 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2020
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.40
|
21.70
|
21.61
|
9.03
|
15,500
|
|
7/14/2020
|
+0.60 / +2.88%
|
20.70
|
21.50
|
20.70
|
21.40
|
21.03
|
8.90
|
14,600
|
|
7/13/2020
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.50
|
20.80
|
20.73
|
8.65
|
31,000
|
|
7/10/2020
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.54
|
8.53
|
8,300
|
|
7/9/2020
|
+0.20 / +0.98%
|
20.00
|
20.90
|
20.00
|
20.70
|
20.60
|
8.61
|
12,700
|
|
7/8/2020
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.66
|
8.53
|
4,000
|
|
7/7/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.83
|
8.65
|
149,259
|
|
7/6/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.95
|
8.69
|
6,600
|
|
7/3/2020
|
+0.50 / +2.44%
|
20.90
|
21.20
|
20.80
|
21.00
|
20.95
|
8.74
|
6,800
|
|
7/2/2020
|
-1.40 / -6.39%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.53
|
1,700
|
|
7/1/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.11
|
0
|
|
6/30/2020
|
+1.50 / +7.35%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.11
|
1,000
|
|
6/29/2020
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.49
|
8.49
|
2,200
|
|
6/26/2020
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.49
|
2,000
|
|
6/25/2020
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.44
|
1,000
|
|
6/24/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.40
|
0
|
|
6/23/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.40
|
0
|
|
6/22/2020
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.40
|
1,900
|
|
6/19/2020
|
-0.20 / -0.98%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.40
|
0
|
|
6/18/2020
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.21
|
8.49
|
5,300
|
|
6/17/2020
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.44
|
0
|
|
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
|
|
|