|
Closing price on 9/1/2017
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
5,200 |
| Split-adjusted Price |
5.71 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
5.71
|
5,200
|
|
|
8/31/2017
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.88
|
5.71
|
1,100
|
|
|
8/30/2017
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.71
|
5.75
|
6,732
|
|
|
8/29/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
5.64
|
200
|
|
|
8/28/2017
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.61
|
5,200
|
|
|
8/25/2017
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.47
|
5.58
|
6,000
|
|
|
8/24/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
5.51
|
4,000
|
|
|
8/23/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.51
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.51
|
400
|
|
|
8/21/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.51
|
40
|
|
|
8/18/2017
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.27
|
5.51
|
7,100
|
|
|
8/17/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.44
|
0
|
|
|
8/16/2017
|
-0.50 / -3.01%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.44
|
2,000
|
|
|
8/15/2017
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.61
|
0
|
|
|
8/14/2017
|
+0.60 / +3.70%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.55
|
5.68
|
16,500
|
|
|
8/11/2017
|
-0.40 / -2.33%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.15
|
5.68
|
27,482
|
|
|
8/10/2017
|
-0.20 / -1.15%
|
17.00
|
17.20
|
16.50
|
17.20
|
16.66
|
5.81
|
17,199
|
|
|
8/9/2017
|
-0.20 / -1.14%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.10
|
5.88
|
13,651
|
|
|
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
|
|
|