|
Closing price on 7/27/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.60 |
| Volume |
3,600 |
| Split-adjusted Price |
7.45 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.30 / -7.60%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.93
|
7.45
|
3,600
|
|
|
7/24/2020
|
-0.20 / -1.16%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.09
|
8.01
|
5,300
|
|
|
7/23/2020
|
-0.30 / -1.71%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.48
|
8.11
|
3,300
|
|
|
7/22/2020
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.71
|
8.25
|
1,300
|
|
|
7/21/2020
|
-0.40 / -2.20%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.93
|
8.39
|
1,600
|
|
|
7/20/2020
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.23
|
8.58
|
2,500
|
|
|
7/17/2020
|
-2.80 / -12.96%
|
18.80
|
18.80
|
18.00
|
18.80
|
18.42
|
8.86
|
3,100
|
|
|
7/16/2020
|
-0.10 / -0.46%
|
20.90
|
21.60
|
20.90
|
21.60
|
21.26
|
8.99
|
20,700
|
|
|
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
|
|
|