Closing price on 9/12/2024
|
|
Open |
42.35 |
High |
42.50 |
Low |
42.35 |
Volume |
7,300 |
Split-adjusted Price |
42.50 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2024
|
+0.20 / +0.47%
|
42.35
|
42.50
|
42.35
|
42.50
|
42.41
|
42.50
|
7,300
|
|
9/11/2024
|
-0.20 / -0.47%
|
42.50
|
42.70
|
42.00
|
42.30
|
42.43
|
42.30
|
5,800
|
|
9/10/2024
|
-0.30 / -0.70%
|
42.80
|
42.90
|
42.50
|
42.50
|
42.64
|
42.50
|
16,200
|
|
9/9/2024
|
-0.05 / -0.12%
|
42.80
|
42.90
|
42.80
|
42.80
|
42.87
|
42.80
|
6,200
|
|
9/6/2024
|
-0.10 / -0.23%
|
42.95
|
42.95
|
42.85
|
42.85
|
42.92
|
42.85
|
12,700
|
|
9/5/2024
|
-0.05 / -0.12%
|
42.90
|
43.00
|
42.80
|
42.95
|
42.90
|
42.95
|
21,500
|
|
9/4/2024
|
0.00 / 0.00%
|
43.35
|
43.35
|
42.70
|
43.00
|
42.95
|
43.00
|
18,000
|
|
8/30/2024
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.63
|
43.00
|
10,400
|
|
8/29/2024
|
0.00 / 0.00%
|
42.65
|
43.00
|
42.65
|
43.00
|
42.81
|
43.00
|
500
|
|
8/28/2024
|
-0.40 / -0.92%
|
43.30
|
43.30
|
42.70
|
43.00
|
42.88
|
43.00
|
4,500
|
|
8/27/2024
|
+0.50 / +1.17%
|
42.90
|
43.50
|
42.75
|
43.40
|
43.02
|
43.40
|
27,300
|
|
8/26/2024
|
-0.25 / -0.58%
|
43.00
|
43.50
|
42.70
|
42.90
|
43.27
|
42.90
|
8,900
|
|
8/23/2024
|
0.00 / 0.00%
|
42.95
|
43.15
|
42.50
|
43.15
|
42.63
|
43.15
|
6,600
|
|
8/22/2024
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.15
|
43.15
|
43.31
|
43.15
|
15,800
|
|
8/21/2024
|
+0.15 / +0.35%
|
43.00
|
43.20
|
43.00
|
43.15
|
43.02
|
43.15
|
13,000
|
|
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
|
|
|