|
Closing price on 9/3/2025
|
|
| Open |
47.00 |
| High |
47.40 |
| Low |
47.00 |
| Volume |
20,800 |
| Split-adjusted Price |
47.40 |
|
|
HTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+0.05 / +0.11%
|
47.00
|
47.40
|
47.00
|
47.40
|
47.14
|
47.40
|
20,800
|
|
|
8/29/2025
|
-0.05 / -0.11%
|
47.45
|
47.45
|
47.35
|
47.35
|
47.40
|
47.35
|
126,900
|
|
|
8/28/2025
|
+0.10 / +0.21%
|
47.50
|
47.60
|
47.30
|
47.40
|
47.36
|
47.40
|
11,700
|
|
|
8/27/2025
|
+0.05 / +0.11%
|
47.50
|
47.50
|
47.30
|
47.30
|
47.42
|
47.30
|
9,900
|
|
|
8/26/2025
|
+0.20 / +0.43%
|
47.00
|
47.25
|
47.00
|
47.25
|
47.06
|
47.25
|
6,100
|
|
|
8/25/2025
|
-0.45 / -0.95%
|
47.50
|
47.50
|
47.00
|
47.05
|
47.11
|
47.05
|
10,100
|
|
|
8/22/2025
|
+0.10 / +0.21%
|
47.40
|
47.80
|
47.00
|
47.50
|
47.19
|
47.50
|
59,500
|
|
|
8/21/2025
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.95
|
47.40
|
47.22
|
47.40
|
58,200
|
|
|
8/20/2025
|
-0.05 / -0.11%
|
47.35
|
47.50
|
46.70
|
47.40
|
47.13
|
47.40
|
47,000
|
|
|
8/19/2025
|
-0.95 / -1.96%
|
47.90
|
48.80
|
47.20
|
47.45
|
48.14
|
47.45
|
30,100
|
|
|
8/18/2025
|
+1.15 / +2.43%
|
47.05
|
48.90
|
47.00
|
48.40
|
48.15
|
48.40
|
77,300
|
|
|
8/15/2025
|
+0.25 / +0.53%
|
46.90
|
47.40
|
46.75
|
47.25
|
47.02
|
47.25
|
15,900
|
|
|
8/14/2025
|
-1.40 / -2.89%
|
48.40
|
48.40
|
46.90
|
47.00
|
47.33
|
47.00
|
105,200
|
|
|
8/13/2025
|
-0.20 / -0.41%
|
48.60
|
48.65
|
48.15
|
48.40
|
48.27
|
48.40
|
8,400
|
|
|
8/12/2025
|
-0.75 / -1.52%
|
49.35
|
49.35
|
48.30
|
48.60
|
48.60
|
48.60
|
18,700
|
|
|
8/11/2025
|
+0.95 / +1.96%
|
47.75
|
49.45
|
47.55
|
49.35
|
49.01
|
49.35
|
53,600
|
|
|
8/8/2025
|
0.00 / 0.00%
|
47.60
|
48.40
|
47.60
|
48.40
|
47.92
|
48.40
|
13,400
|
|
|
8/7/2025
|
+1.10 / +2.33%
|
47.55
|
48.60
|
47.30
|
48.40
|
48.19
|
48.40
|
74,000
|
|
|
8/6/2025
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.15
|
47.30
|
47.35
|
47.30
|
31,700
|
|
|
8/5/2025
|
-0.10 / -0.21%
|
47.95
|
47.95
|
47.30
|
47.30
|
47.55
|
47.30
|
36,000
|
|
|
8/4/2025
|
+0.10 / +0.21%
|
47.30
|
48.10
|
47.25
|
47.40
|
47.54
|
47.40
|
20,500
|
|
|
8/1/2025
|
-0.65 / -1.36%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.53
|
47.30
|
24,200
|
|
|
7/31/2025
|
+0.35 / +0.74%
|
48.00
|
48.60
|
47.30
|
47.95
|
48.00
|
47.95
|
32,000
|
|
|
7/30/2025
|
+0.35 / +0.74%
|
47.25
|
47.80
|
47.00
|
47.60
|
47.15
|
47.60
|
26,800
|
|
|
7/29/2025
|
-1.20 / -2.48%
|
48.45
|
48.90
|
47.25
|
47.25
|
47.91
|
47.25
|
45,200
|
|
|
7/28/2025
|
+0.05 / +0.10%
|
48.50
|
49.95
|
48.00
|
48.45
|
49.00
|
48.45
|
77,100
|
|
|
7/25/2025
|
-0.35 / -0.72%
|
49.00
|
49.05
|
48.00
|
48.40
|
48.54
|
48.40
|
19,400
|
|
|
7/24/2025
|
+1.55 / +3.28%
|
49.00
|
49.60
|
48.10
|
48.75
|
48.86
|
48.75
|
142,600
|
|
|
7/23/2025
|
+0.35 / +0.75%
|
47.80
|
49.00
|
47.00
|
47.20
|
47.48
|
47.20
|
66,700
|
|
|
7/22/2025
|
+0.35 / +0.75%
|
46.10
|
46.85
|
46.10
|
46.85
|
46.62
|
46.85
|
12,200
|
|
|