|
Closing price on 8/15/2025
|
|
| Open |
46.90 |
| High |
47.40 |
| Low |
46.75 |
| Volume |
15,900 |
| Split-adjusted Price |
47.25 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
+0.25 / +0.53%
|
46.90
|
47.40
|
46.75
|
47.25
|
47.02
|
47.25
|
15,900
|
|
|
8/14/2025
|
-1.40 / -2.89%
|
48.40
|
48.40
|
46.90
|
47.00
|
47.33
|
47.00
|
105,200
|
|
|
8/13/2025
|
-0.20 / -0.41%
|
48.60
|
48.65
|
48.15
|
48.40
|
48.27
|
48.40
|
8,400
|
|
|
8/12/2025
|
-0.75 / -1.52%
|
49.35
|
49.35
|
48.30
|
48.60
|
48.60
|
48.60
|
18,700
|
|
|
8/11/2025
|
+0.95 / +1.96%
|
47.75
|
49.45
|
47.55
|
49.35
|
49.01
|
49.35
|
53,600
|
|
|
8/8/2025
|
0.00 / 0.00%
|
47.60
|
48.40
|
47.60
|
48.40
|
47.92
|
48.40
|
13,400
|
|
|
8/7/2025
|
+1.10 / +2.33%
|
47.55
|
48.60
|
47.30
|
48.40
|
48.19
|
48.40
|
74,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.15
|
47.30
|
47.35
|
47.30
|
31,700
|
|
|
8/5/2025
|
-0.10 / -0.21%
|
47.95
|
47.95
|
47.30
|
47.30
|
47.55
|
47.30
|
36,000
|
|
|
8/4/2025
|
+0.10 / +0.21%
|
47.30
|
48.10
|
47.25
|
47.40
|
47.54
|
47.40
|
20,500
|
|
|
8/1/2025
|
-0.65 / -1.36%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.53
|
47.30
|
24,200
|
|
|
7/31/2025
|
+0.35 / +0.74%
|
48.00
|
48.60
|
47.30
|
47.95
|
48.00
|
47.95
|
32,000
|
|
|
7/30/2025
|
+0.35 / +0.74%
|
47.25
|
47.80
|
47.00
|
47.60
|
47.15
|
47.60
|
26,800
|
|
|
7/29/2025
|
-1.20 / -2.48%
|
48.45
|
48.90
|
47.25
|
47.25
|
47.91
|
47.25
|
45,200
|
|
|
7/28/2025
|
+0.05 / +0.10%
|
48.50
|
49.95
|
48.00
|
48.45
|
49.00
|
48.45
|
77,100
|
|
|
7/25/2025
|
-0.35 / -0.72%
|
49.00
|
49.05
|
48.00
|
48.40
|
48.54
|
48.40
|
19,400
|
|
|
7/24/2025
|
+1.55 / +3.28%
|
49.00
|
49.60
|
48.10
|
48.75
|
48.86
|
48.75
|
142,600
|
|
|
7/23/2025
|
+0.35 / +0.75%
|
47.80
|
49.00
|
47.00
|
47.20
|
47.48
|
47.20
|
66,700
|
|
|
7/22/2025
|
+0.35 / +0.75%
|
46.10
|
46.85
|
46.10
|
46.85
|
46.62
|
46.85
|
12,200
|
|
|
7/21/2025
|
+0.50 / +1.09%
|
46.20
|
47.45
|
46.10
|
46.50
|
46.65
|
46.50
|
57,000
|
|
|
7/18/2025
|
-1.00 / -2.13%
|
47.70
|
47.70
|
45.70
|
46.00
|
46.24
|
46.00
|
64,200
|
|
|
7/17/2025
|
+1.55 / +3.41%
|
47.20
|
47.70
|
46.20
|
47.00
|
47.10
|
47.00
|
168,100
|
|
|
7/16/2025
|
+2.95 / +6.94%
|
42.50
|
45.45
|
42.15
|
45.45
|
44.98
|
45.45
|
192,100
|
|
|
7/15/2025
|
0.00 / 0.00%
|
42.50
|
42.60
|
42.50
|
42.50
|
42.54
|
42.50
|
5,300
|
|
|
7/14/2025
|
+0.10 / +0.24%
|
42.85
|
42.85
|
41.90
|
42.50
|
42.27
|
42.50
|
9,200
|
|
|
7/11/2025
|
-0.45 / -1.05%
|
42.80
|
42.80
|
42.00
|
42.40
|
42.29
|
42.40
|
36,100
|
|
|
7/10/2025
|
-0.10 / -0.23%
|
42.95
|
43.00
|
42.65
|
42.85
|
42.82
|
42.85
|
22,200
|
|
|
7/9/2025
|
-0.55 / -1.26%
|
43.55
|
43.55
|
42.90
|
42.95
|
42.99
|
42.95
|
9,600
|
|
|
7/8/2025
|
+0.70 / +1.64%
|
43.90
|
44.00
|
43.20
|
43.50
|
43.74
|
43.50
|
23,700
|
|
|
7/7/2025
|
+0.25 / +0.59%
|
42.50
|
43.00
|
42.50
|
42.80
|
42.76
|
42.80
|
11,600
|
|
|