Closing price on 9/13/2023
|
|
Open |
29.00 |
High |
29.40 |
Low |
28.90 |
Volume |
46,100 |
Split-adjusted Price |
26.08 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2023
|
+0.30 / +1.05%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.10
|
26.08
|
46,100
|
|
9/12/2023
|
-0.10 / -0.34%
|
28.60
|
29.00
|
28.50
|
28.90
|
28.70
|
25.99
|
10,300
|
|
9/11/2023
|
-0.10 / -0.34%
|
29.20
|
29.40
|
28.60
|
28.90
|
29.00
|
25.99
|
83,800
|
|
9/8/2023
|
+0.30 / +1.05%
|
28.50
|
29.10
|
28.50
|
29.00
|
29.00
|
26.08
|
42,700
|
|
9/7/2023
|
-0.10 / -0.35%
|
29.10
|
29.10
|
28.50
|
28.70
|
28.70
|
25.81
|
61,900
|
|
9/6/2023
|
+0.10 / +0.34%
|
29.40
|
29.40
|
28.40
|
29.10
|
28.80
|
26.17
|
52,200
|
|
9/5/2023
|
+1.10 / +3.94%
|
28.00
|
29.30
|
28.00
|
29.00
|
29.00
|
26.08
|
108,700
|
|
8/31/2023
|
+0.70 / +2.57%
|
27.60
|
28.00
|
27.50
|
27.90
|
27.90
|
25.09
|
64,400
|
|
8/30/2023
|
+0.30 / +1.11%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.20
|
24.65
|
12,100
|
|
8/29/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.10
|
24.38
|
18,300
|
|
8/28/2023
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.00
|
27.20
|
27.10
|
24.47
|
11,100
|
|
8/25/2023
|
+0.20 / +0.75%
|
27.30
|
27.50
|
26.80
|
27.00
|
27.10
|
24.29
|
10,400
|
|
8/24/2023
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.80
|
24.29
|
27,000
|
|
8/23/2023
|
-0.20 / -0.74%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.80
|
24.02
|
63,400
|
|
8/22/2023
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.70
|
27.00
|
26.90
|
24.29
|
66,500
|
|
8/21/2023
|
-0.40 / -1.46%
|
27.30
|
27.40
|
27.00
|
27.00
|
27.10
|
24.29
|
64,100
|
|
8/18/2023
|
-0.30 / -1.09%
|
27.50
|
27.80
|
27.10
|
27.30
|
27.40
|
24.56
|
94,700
|
|
8/17/2023
|
-0.40 / -1.42%
|
28.20
|
28.30
|
27.10
|
27.70
|
27.60
|
24.92
|
224,500
|
|
8/16/2023
|
+0.20 / +0.72%
|
28.00
|
28.30
|
27.90
|
28.10
|
28.10
|
25.27
|
22,700
|
|
8/15/2023
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.60
|
27.90
|
27.90
|
25.09
|
26,700
|
|
8/14/2023
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.20
|
27.70
|
27.50
|
24.92
|
33,600
|
|
8/11/2023
|
-0.20 / -0.72%
|
27.50
|
27.70
|
27.40
|
27.50
|
27.50
|
24.74
|
49,300
|
|
8/10/2023
|
+0.20 / +0.73%
|
27.60
|
28.00
|
27.50
|
27.60
|
27.70
|
24.83
|
43,200
|
|
8/9/2023
|
+0.10 / +0.36%
|
27.40
|
27.60
|
27.40
|
27.50
|
27.40
|
24.74
|
34,300
|
|
8/8/2023
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.20
|
27.40
|
27.40
|
24.65
|
19,300
|
|
8/7/2023
|
-0.10 / -0.36%
|
27.30
|
27.60
|
27.20
|
27.40
|
27.40
|
24.65
|
98,812
|
|
8/4/2023
|
+0.20 / +0.73%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.50
|
24.74
|
19,900
|
|
8/3/2023
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.30
|
24.56
|
18,800
|
|
8/2/2023
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.20
|
24.65
|
18,900
|
|
8/1/2023
|
+0.10 / +0.37%
|
27.00
|
27.80
|
27.00
|
27.30
|
27.40
|
24.56
|
30,200
|
|
|