|
Closing price on 9/27/2021
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
23.60 |
| Volume |
17,200 |
| Split-adjusted Price |
11.24 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.80 / -3.27%
|
24.20
|
24.30
|
23.60
|
23.70
|
24.00
|
11.24
|
17,200
|
|
|
9/24/2021
|
-0.40 / -1.58%
|
24.50
|
24.90
|
24.40
|
24.90
|
24.50
|
11.80
|
8,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.20
|
25.20
|
25.30
|
11.95
|
16,000
|
|
|
9/22/2021
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.20
|
11.90
|
11,700
|
|
|
9/21/2021
|
-1.10 / -4.20%
|
25.60
|
25.60
|
25.00
|
25.10
|
25.30
|
11.90
|
21,000
|
|
|
9/20/2021
|
-0.10 / -0.38%
|
27.70
|
27.70
|
25.80
|
26.20
|
26.20
|
12.42
|
23,100
|
|
|
9/17/2021
|
+1.40 / +5.58%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.30
|
12.56
|
35,900
|
|
|
9/16/2021
|
+0.70 / +2.85%
|
24.60
|
25.30
|
24.60
|
25.30
|
25.10
|
11.99
|
23,400
|
|
|
9/15/2021
|
-0.60 / -2.38%
|
24.60
|
25.10
|
24.50
|
24.60
|
24.60
|
11.66
|
24,600
|
|
|
9/14/2021
|
+0.80 / +3.38%
|
24.00
|
25.60
|
24.00
|
24.50
|
25.20
|
11.61
|
46,500
|
|
|
9/13/2021
|
+1.50 / +6.67%
|
22.90
|
24.40
|
22.90
|
24.00
|
23.70
|
11.38
|
52,700
|
|
|
9/10/2021
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.50
|
10.71
|
20,600
|
|
|
9/9/2021
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
10.67
|
17,100
|
|
|
9/8/2021
|
-0.50 / -2.19%
|
22.50
|
22.90
|
22.30
|
22.30
|
22.50
|
10.57
|
36,200
|
|
|
9/7/2021
|
+0.30 / +1.35%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.80
|
10.67
|
52,900
|
|
|
9/6/2021
|
+1.80 / +8.57%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.20
|
10.81
|
51,700
|
|
|
9/1/2021
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.80
|
21.50
|
21.00
|
10.19
|
68,300
|
|
|
8/31/2021
|
+0.30 / +1.44%
|
20.90
|
21.10
|
20.80
|
21.10
|
21.00
|
10.00
|
49,400
|
|
|
8/30/2021
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.80
|
9.91
|
13,000
|
|
|
8/27/2021
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.30
|
20.80
|
20.50
|
9.86
|
24,700
|
|
|
8/26/2021
|
-0.10 / -0.49%
|
20.10
|
20.70
|
20.10
|
20.40
|
20.40
|
9.67
|
6,900
|
|
|
8/25/2021
|
+0.60 / +2.97%
|
20.20
|
20.80
|
20.10
|
20.80
|
20.50
|
9.86
|
33,100
|
|
|
8/24/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.20
|
9.48
|
17,300
|
|
|
8/23/2021
|
-0.60 / -2.83%
|
21.00
|
21.00
|
20.00
|
20.60
|
20.50
|
9.77
|
68,800
|
|
|
8/20/2021
|
+0.10 / +0.47%
|
21.30
|
21.50
|
21.00
|
21.40
|
21.20
|
10.15
|
103,700
|
|
|
8/19/2021
|
+0.60 / +2.87%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
10.19
|
56,600
|
|
|
8/18/2021
|
-0.40 / -1.87%
|
21.20
|
21.20
|
20.70
|
21.00
|
20.90
|
9.96
|
18,500
|
|
|
8/17/2021
|
-0.50 / -2.29%
|
21.80
|
21.80
|
21.20
|
21.30
|
21.40
|
10.10
|
7,400
|
|
|
8/16/2021
|
+1.80 / +9.00%
|
21.00
|
22.00
|
21.00
|
21.80
|
21.80
|
10.33
|
33,200
|
|
|
8/13/2021
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
9.48
|
16,000
|
|
|