Closing price on 9/27/2023
|
|
Open |
31.30 |
High |
32.00 |
Low |
31.00 |
Volume |
51,000 |
Split-adjusted Price |
28.78 |
|
|
HTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2023
|
+0.20 / +0.63%
|
31.30
|
32.00
|
31.00
|
32.00
|
31.20
|
28.78
|
51,000
|
|
9/26/2023
|
-1.40 / -4.27%
|
32.80
|
32.80
|
31.40
|
31.40
|
31.80
|
28.24
|
14,600
|
|
9/25/2023
|
+0.10 / +0.32%
|
31.80
|
33.50
|
31.70
|
31.80
|
32.80
|
28.60
|
65,800
|
|
9/22/2023
|
-0.20 / -0.63%
|
31.60
|
32.20
|
30.90
|
31.80
|
31.70
|
28.60
|
67,100
|
|
9/21/2023
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.80
|
31.90
|
32.00
|
28.69
|
30,700
|
|
9/20/2023
|
+1.00 / +3.23%
|
31.70
|
32.90
|
30.60
|
32.00
|
31.90
|
28.78
|
64,400
|
|
9/19/2023
|
-0.90 / -2.80%
|
32.00
|
32.00
|
30.30
|
31.20
|
31.00
|
28.06
|
67,000
|
|
9/18/2023
|
-0.80 / -2.44%
|
32.80
|
32.80
|
31.90
|
32.00
|
32.10
|
28.78
|
70,900
|
|
9/15/2023
|
+2.20 / +7.19%
|
32.00
|
33.20
|
32.00
|
32.80
|
32.80
|
29.50
|
154,500
|
|
9/14/2023
|
+2.00 / +6.87%
|
29.30
|
32.00
|
29.30
|
31.10
|
30.60
|
27.97
|
182,300
|
|
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
|
|
|