|
Closing price on 8/8/2017
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
12,696 |
| Split-adjusted Price |
5.95 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.30 / -1.68%
|
17.40
|
17.60
|
17.10
|
17.60
|
17.24
|
5.95
|
12,696
|
|
|
8/7/2017
|
+0.20 / +1.13%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.45
|
6.05
|
7,500
|
|
|
8/4/2017
|
+0.40 / +2.22%
|
18.50
|
18.50
|
17.10
|
18.40
|
17.72
|
6.22
|
13,301
|
|
|
8/3/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.08
|
1,227
|
|
|
8/2/2017
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.08
|
200
|
|
|
8/1/2017
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.30
|
18.50
|
18.37
|
6.25
|
1,961
|
|
|
7/31/2017
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.35
|
6.22
|
3,815
|
|
|
7/28/2017
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.36
|
6.18
|
6,300
|
|
|
7/27/2017
|
-0.40 / -2.13%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.60
|
6.22
|
9,109
|
|
|
7/26/2017
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.80
|
18.65
|
6.35
|
11,600
|
|
|
7/25/2017
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.99
|
6.35
|
4,200
|
|
|
7/24/2017
|
-0.60 / -3.05%
|
19.70
|
19.70
|
19.00
|
19.10
|
19.20
|
6.45
|
53,595
|
|
|
7/21/2017
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.66
|
6.66
|
2,227
|
|
|
7/20/2017
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.62
|
0
|
|
|
7/19/2017
|
-0.60 / -2.94%
|
19.50
|
19.80
|
19.00
|
19.80
|
19.62
|
6.69
|
5,556
|
|
|
7/18/2017
|
+0.60 / +3.03%
|
19.40
|
20.40
|
19.40
|
20.40
|
19.45
|
6.89
|
1,167
|
|
|
7/17/2017
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.71
|
6.69
|
7,000
|
|
|
7/14/2017
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.30
|
19.50
|
19.65
|
6.59
|
8,566
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.70
|
19.80
|
19.92
|
6.69
|
6,338
|
|
|
7/12/2017
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.69
|
1,000
|
|
|
7/11/2017
|
-0.30 / -1.50%
|
19.50
|
19.90
|
19.50
|
19.70
|
19.79
|
6.66
|
9,791
|
|
|
7/10/2017
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.25
|
6.76
|
4,600
|
|
|
7/7/2017
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.93
|
2,082
|
|
|
7/6/2017
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.60
|
20.80
|
20.68
|
7.03
|
15,255
|
|
|
7/5/2017
|
-0.20 / -0.97%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.51
|
6.93
|
7,400
|
|
|
7/4/2017
|
-0.20 / -0.96%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.61
|
7.00
|
3,300
|
|
|
7/3/2017
|
+0.10 / +0.48%
|
20.20
|
21.00
|
20.20
|
20.90
|
20.89
|
7.06
|
13,360
|
|
|
6/30/2017
|
0.00 / 0.00%
|
20.20
|
21.30
|
20.20
|
21.20
|
20.77
|
7.16
|
28,268
|
|
|
6/29/2017
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.10
|
21.20
|
21.23
|
7.16
|
28,773
|
|
|
6/28/2017
|
-0.10 / -0.47%
|
21.20
|
21.20
|
19.80
|
21.00
|
20.54
|
7.10
|
29,058
|
|
|