|
Closing price on 8/29/2022
|
|
| Open |
35.00 |
| High |
35.10 |
| Low |
34.50 |
| Volume |
23,100 |
| Split-adjusted Price |
20.24 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.40 / -1.14%
|
35.00
|
35.10
|
34.50
|
34.80
|
34.90
|
20.24
|
23,100
|
|
|
8/26/2022
|
0.00 / 0.00%
|
35.20
|
35.60
|
35.00
|
35.20
|
35.20
|
20.47
|
23,000
|
|
|
8/25/2022
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.00
|
35.30
|
35.20
|
20.53
|
34,400
|
|
|
8/24/2022
|
+0.10 / +0.28%
|
35.10
|
35.70
|
35.10
|
35.40
|
35.40
|
20.59
|
10,500
|
|
|
8/23/2022
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.10
|
35.60
|
35.30
|
20.70
|
17,800
|
|
|
8/22/2022
|
-0.50 / -1.39%
|
36.10
|
36.20
|
35.60
|
35.60
|
35.70
|
20.70
|
16,300
|
|
|
8/19/2022
|
-0.30 / -0.82%
|
36.10
|
36.80
|
36.00
|
36.20
|
36.10
|
21.05
|
39,200
|
|
|
8/18/2022
|
0.00 / 0.00%
|
36.40
|
36.80
|
36.40
|
36.40
|
36.50
|
21.17
|
41,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
36.30
|
36.70
|
36.20
|
36.60
|
36.40
|
21.29
|
37,900
|
|
|
8/16/2022
|
-0.20 / -0.54%
|
36.70
|
36.80
|
36.50
|
36.50
|
36.60
|
21.23
|
13,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
36.60
|
37.60
|
36.60
|
36.60
|
36.70
|
21.29
|
16,300
|
|
|
8/12/2022
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.40
|
36.80
|
36.60
|
21.40
|
14,400
|
|
|
8/11/2022
|
-0.20 / -0.53%
|
37.60
|
37.80
|
36.80
|
37.40
|
37.20
|
21.75
|
43,500
|
|
|
8/10/2022
|
-0.20 / -0.53%
|
37.90
|
37.90
|
37.30
|
37.50
|
37.60
|
21.81
|
31,900
|
|
|
8/9/2022
|
-0.40 / -1.06%
|
37.90
|
38.00
|
37.50
|
37.50
|
37.70
|
21.81
|
31,200
|
|
|
8/8/2022
|
+0.40 / +1.06%
|
37.50
|
38.30
|
37.50
|
38.00
|
37.90
|
22.10
|
52,500
|
|
|
8/5/2022
|
+0.60 / +1.61%
|
37.10
|
38.00
|
37.10
|
37.80
|
37.60
|
21.98
|
51,700
|
|
|
8/4/2022
|
-0.20 / -0.53%
|
37.40
|
37.90
|
36.70
|
37.20
|
37.20
|
21.63
|
29,900
|
|
|
8/3/2022
|
-0.70 / -1.84%
|
37.30
|
38.00
|
37.00
|
37.30
|
37.40
|
21.69
|
27,000
|
|
|
8/2/2022
|
-0.60 / -1.56%
|
38.50
|
38.50
|
37.60
|
37.80
|
38.00
|
21.98
|
30,900
|
|
|
8/1/2022
|
+2.10 / +5.80%
|
36.80
|
39.00
|
36.80
|
38.30
|
38.40
|
22.27
|
93,800
|
|
|
7/29/2022
|
+0.40 / +1.12%
|
35.60
|
36.90
|
35.60
|
36.00
|
36.20
|
20.94
|
30,700
|
|
|
7/28/2022
|
+0.40 / +1.13%
|
35.70
|
35.80
|
35.40
|
35.70
|
35.60
|
20.76
|
12,800
|
|
|
7/27/2022
|
+0.20 / +0.57%
|
35.10
|
35.50
|
35.10
|
35.50
|
35.30
|
20.65
|
5,800
|
|
|
7/26/2022
|
-0.30 / -0.85%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.30
|
20.35
|
23,600
|
|
|
7/25/2022
|
+0.50 / +1.42%
|
35.00
|
35.70
|
34.60
|
35.70
|
35.30
|
20.76
|
24,500
|
|
|
7/22/2022
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
35.90
|
35.20
|
20.88
|
35,400
|
|
|
7/21/2022
|
-0.30 / -0.83%
|
36.20
|
36.50
|
35.70
|
35.90
|
36.00
|
20.88
|
49,100
|
|
|
7/20/2022
|
+0.90 / +2.53%
|
36.40
|
36.50
|
36.00
|
36.50
|
36.20
|
21.23
|
31,300
|
|
|
7/19/2022
|
-0.60 / -1.66%
|
35.80
|
36.00
|
35.50
|
35.60
|
35.60
|
20.70
|
16,300
|
|
|