Closing price on 8/20/2024
|
|
Open |
43.00 |
High |
43.10 |
Low |
42.20 |
Volume |
11,500 |
Split-adjusted Price |
43.00 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2024
|
0.00 / 0.00%
|
43.00
|
43.10
|
42.20
|
43.00
|
42.78
|
43.00
|
11,500
|
|
8/19/2024
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.30
|
43.00
|
42.66
|
43.00
|
46,700
|
|
8/16/2024
|
+0.35 / +0.82%
|
42.50
|
43.80
|
42.20
|
43.00
|
43.14
|
43.00
|
16,900
|
|
8/15/2024
|
-0.25 / -0.58%
|
42.05
|
42.65
|
41.50
|
42.65
|
41.97
|
42.65
|
20,100
|
|
8/14/2024
|
-0.80 / -1.83%
|
43.60
|
43.60
|
42.70
|
42.90
|
43.06
|
42.90
|
14,500
|
|
8/13/2024
|
+0.50 / +1.16%
|
43.35
|
43.80
|
43.20
|
43.70
|
43.46
|
43.70
|
11,900
|
|
8/12/2024
|
+0.80 / +1.89%
|
42.50
|
44.45
|
42.50
|
43.20
|
43.58
|
43.20
|
14,300
|
|
8/9/2024
|
+0.10 / +0.24%
|
43.00
|
43.00
|
42.00
|
42.40
|
42.24
|
42.40
|
8,500
|
|
8/8/2024
|
+1.30 / +3.17%
|
41.00
|
43.00
|
40.50
|
42.30
|
41.90
|
42.30
|
24,000
|
|
8/7/2024
|
-0.40 / -0.97%
|
41.40
|
41.40
|
40.05
|
41.00
|
40.53
|
41.00
|
26,400
|
|
8/6/2024
|
+1.70 / +4.28%
|
39.75
|
41.40
|
39.75
|
41.40
|
40.28
|
41.40
|
10,400
|
|
8/5/2024
|
-2.80 / -6.59%
|
41.90
|
42.00
|
39.55
|
39.70
|
40.75
|
39.70
|
95,500
|
|
8/2/2024
|
-1.40 / -3.19%
|
43.00
|
43.00
|
42.00
|
42.50
|
42.48
|
42.50
|
141,800
|
|
8/1/2024
|
-1.60 / -3.52%
|
45.55
|
45.80
|
42.50
|
43.90
|
43.97
|
43.90
|
87,700
|
|
7/31/2024
|
+2.10 / +4.84%
|
43.40
|
45.80
|
43.20
|
45.50
|
44.47
|
45.50
|
99,700
|
|
7/30/2024
|
-0.50 / -1.14%
|
43.10
|
43.40
|
42.90
|
43.40
|
42.98
|
43.40
|
42,500
|
|
7/29/2024
|
-0.20 / -0.45%
|
44.10
|
44.10
|
43.00
|
43.90
|
43.48
|
43.90
|
21,300
|
|
7/26/2024
|
+1.10 / +2.56%
|
43.00
|
45.00
|
43.00
|
44.10
|
43.93
|
44.10
|
65,800
|
|
7/25/2024
|
+2.30 / +5.65%
|
40.60
|
43.50
|
40.10
|
43.00
|
41.85
|
43.00
|
84,800
|
|
7/24/2024
|
-0.25 / -0.61%
|
40.40
|
40.75
|
39.20
|
40.70
|
39.84
|
40.70
|
42,100
|
|
7/23/2024
|
+0.95 / +2.38%
|
40.00
|
41.60
|
40.00
|
40.95
|
41.03
|
40.95
|
69,100
|
|
7/22/2024
|
-0.80 / -1.96%
|
40.00
|
40.90
|
39.95
|
40.00
|
40.15
|
40.00
|
62,100
|
|
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
|
|
|