Closing price on 7/19/2024
|
|
Open |
40.20 |
High |
40.80 |
Low |
39.90 |
Volume |
64,300 |
Split-adjusted Price |
40.80 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2024
|
+0.50 / +1.24%
|
40.20
|
40.80
|
39.90
|
40.80
|
40.28
|
40.80
|
64,300
|
|
7/18/2024
|
-1.65 / -3.93%
|
41.90
|
41.90
|
39.20
|
40.30
|
40.37
|
40.30
|
181,400
|
|
7/17/2024
|
+1.10 / +2.69%
|
42.85
|
43.00
|
41.00
|
41.95
|
42.09
|
41.95
|
106,400
|
|
7/16/2024
|
+2.65 / +6.94%
|
38.20
|
40.85
|
38.20
|
40.85
|
40.61
|
40.85
|
335,400
|
|
7/15/2024
|
+0.40 / +1.06%
|
37.80
|
38.40
|
37.80
|
38.20
|
38.06
|
38.20
|
21,700
|
|
7/12/2024
|
-0.05 / -0.13%
|
37.90
|
38.00
|
37.80
|
37.80
|
37.83
|
37.80
|
12,600
|
|
7/11/2024
|
-0.15 / -0.39%
|
37.90
|
38.40
|
37.20
|
37.85
|
37.88
|
37.85
|
57,000
|
|
7/10/2024
|
+0.30 / +0.80%
|
38.10
|
38.10
|
37.80
|
38.00
|
37.87
|
38.00
|
3,400
|
|
7/9/2024
|
+0.20 / +0.53%
|
36.90
|
38.30
|
36.90
|
37.70
|
37.70
|
37.70
|
34,400
|
|
7/8/2024
|
+1.10 / +3.02%
|
36.50
|
37.90
|
36.40
|
37.50
|
36.97
|
37.50
|
78,900
|
|
7/5/2024
|
-0.05 / -0.14%
|
37.65
|
37.65
|
36.10
|
36.45
|
36.47
|
36.45
|
34,400
|
|
7/4/2024
|
+0.55 / +1.53%
|
35.50
|
37.50
|
35.50
|
36.50
|
36.49
|
36.50
|
40,000
|
|
7/3/2024
|
+0.80 / +2.28%
|
35.05
|
36.00
|
35.05
|
35.95
|
35.45
|
35.95
|
44,600
|
|
7/2/2024
|
+0.15 / +0.43%
|
35.65
|
35.65
|
35.00
|
35.15
|
35.15
|
35.15
|
33,400
|
|
7/1/2024
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.50
|
35.00
|
34.61
|
35.00
|
95,400
|
|
6/28/2024
|
-0.30 / -0.85%
|
35.45
|
35.45
|
34.90
|
35.00
|
35.06
|
35.00
|
31,200
|
|
6/27/2024
|
0.00 / 0.00%
|
35.10
|
35.30
|
35.10
|
35.30
|
35.25
|
35.30
|
12,600
|
|
6/26/2024
|
+0.30 / +0.83%
|
36.30
|
36.30
|
35.50
|
36.30
|
36.16
|
35.30
|
23,100
|
|
6/25/2024
|
-0.05 / -0.14%
|
36.20
|
36.20
|
35.20
|
36.00
|
35.69
|
35.01
|
74,100
|
|
6/24/2024
|
+0.10 / +0.28%
|
35.95
|
36.20
|
35.70
|
36.05
|
35.99
|
35.06
|
45,700
|
|
6/21/2024
|
+0.05 / +0.14%
|
35.90
|
36.20
|
35.70
|
35.95
|
36.06
|
34.96
|
30,300
|
|
6/20/2024
|
+0.05 / +0.14%
|
36.00
|
36.00
|
35.60
|
35.90
|
35.75
|
34.91
|
42,300
|
|
6/19/2024
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.60
|
35.85
|
35.90
|
34.86
|
8,500
|
|
6/18/2024
|
+0.10 / +0.28%
|
36.00
|
36.05
|
35.65
|
35.90
|
35.96
|
34.91
|
33,700
|
|
6/17/2024
|
+0.10 / +0.28%
|
35.85
|
35.95
|
35.70
|
35.80
|
35.78
|
34.81
|
19,800
|
|
6/14/2024
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.70
|
35.70
|
35.85
|
34.72
|
41,300
|
|
6/13/2024
|
+0.05 / +0.14%
|
35.75
|
36.10
|
35.75
|
35.80
|
36.00
|
34.81
|
38,300
|
|
6/12/2024
|
+0.55 / +1.56%
|
34.80
|
35.80
|
34.80
|
35.75
|
35.52
|
34.77
|
46,200
|
|
6/11/2024
|
+0.55 / +1.59%
|
34.70
|
35.50
|
34.70
|
35.20
|
35.23
|
34.23
|
114,600
|
|
6/10/2024
|
-0.05 / -0.14%
|
34.60
|
34.90
|
34.50
|
34.65
|
34.72
|
33.70
|
19,200
|
|
|