Closing price on 8/3/2023
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.20 |
Volume |
18,800 |
Split-adjusted Price |
23.88 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2023
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.30
|
23.88
|
18,800
|
|
8/2/2023
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.20
|
23.97
|
18,900
|
|
8/1/2023
|
+0.10 / +0.37%
|
27.00
|
27.80
|
27.00
|
27.30
|
27.40
|
23.88
|
30,200
|
|
7/31/2023
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.00
|
27.30
|
27.20
|
23.88
|
37,400
|
|
7/28/2023
|
-0.30 / -1.09%
|
27.40
|
27.50
|
27.10
|
27.20
|
27.30
|
23.79
|
28,400
|
|
7/27/2023
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.30
|
27.50
|
27.50
|
24.05
|
36,100
|
|
7/26/2023
|
+0.30 / +1.09%
|
27.60
|
28.00
|
27.50
|
27.70
|
27.60
|
24.23
|
127,400
|
|
7/25/2023
|
+0.10 / +0.36%
|
27.30
|
27.60
|
27.30
|
27.50
|
27.40
|
24.05
|
20,800
|
|
7/24/2023
|
+0.10 / +0.36%
|
27.30
|
27.60
|
27.30
|
27.50
|
27.40
|
24.05
|
47,400
|
|
7/21/2023
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.30
|
27.40
|
27.40
|
23.97
|
37,900
|
|
7/20/2023
|
-0.40 / -1.43%
|
27.70
|
27.80
|
27.30
|
27.50
|
27.60
|
24.05
|
33,800
|
|
7/19/2023
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.70
|
27.80
|
27.90
|
24.32
|
61,200
|
|
7/18/2023
|
-0.10 / -0.36%
|
28.30
|
29.00
|
27.50
|
27.90
|
27.90
|
24.40
|
15,900
|
|
7/17/2023
|
+0.20 / +0.72%
|
27.80
|
28.10
|
27.80
|
28.00
|
28.00
|
24.49
|
49,000
|
|
7/14/2023
|
+0.10 / +0.36%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.80
|
24.40
|
12,600
|
|
7/13/2023
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.70
|
27.70
|
27.80
|
24.23
|
21,300
|
|
7/12/2023
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.90
|
24.14
|
16,000
|
|
7/11/2023
|
-0.20 / -0.72%
|
28.20
|
28.20
|
27.70
|
27.70
|
28.00
|
24.23
|
42,500
|
|
7/10/2023
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.60
|
28.00
|
27.90
|
24.49
|
27,700
|
|
7/7/2023
|
+0.50 / +1.83%
|
27.30
|
28.60
|
27.30
|
27.80
|
27.80
|
24.32
|
111,400
|
|
7/6/2023
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.10
|
27.30
|
27.30
|
23.88
|
28,400
|
|
7/5/2023
|
+0.10 / +0.37%
|
27.20
|
27.40
|
27.20
|
27.30
|
27.30
|
23.88
|
7,400
|
|
7/4/2023
|
+0.30 / +1.11%
|
27.20
|
27.30
|
27.20
|
27.30
|
27.20
|
23.88
|
9,200
|
|
7/3/2023
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.90
|
27.10
|
27.00
|
23.70
|
25,800
|
|
6/30/2023
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
23.62
|
20,200
|
|
6/29/2023
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.00
|
27.10
|
27.00
|
23.70
|
39,100
|
|
6/28/2023
|
-0.10 / -0.37%
|
27.40
|
27.40
|
27.10
|
27.20
|
27.20
|
23.79
|
51,100
|
|
6/27/2023
|
+0.20 / +0.74%
|
27.20
|
27.50
|
27.10
|
27.40
|
27.30
|
23.97
|
18,500
|
|
6/26/2023
|
-0.30 / -1.09%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.20
|
23.79
|
22,000
|
|
6/23/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.30
|
27.50
|
27.50
|
24.05
|
13,500
|
|
|