Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 5.39 | -0.030 | -0.50% | 4.45 | 5.48 | 4.34 | 32.00 |
| Jul 21 2024 | 5.42 | 0.200 | 3.82% | 5.21 | 5.46 | 5.18 | 108.00 |
| Jul 20 2024 | 5.22 | 0.030 | 0.66% | 5.18 | 5.25 | 5.06 | 18.00 |
| Jul 19 2024 | 5.18 | 0.150 | 2.97% | 5.04 | 5.34 | 4.94 | 170.00 |
| Jul 18 2024 | 5.03 | -0.290 | -5.42% | 5.32 | 5.40 | 4.31 | 50.00 |
| Jul 17 2024 | 5.32 | -0.190 | -3.41% | 5.50 | 5.59 | 5.30 | 2.00 |
| Jul 16 2024 | 5.51 | 0.040 | 0.67% | 5.48 | 5.53 | 5.28 | 0.00 |
| Jul 15 2024 | 5.47 | 0.170 | 3.21% | 4.45 | 5.50 | 4.34 | 17.00 |
| Jul 14 2024 | 5.30 | 0.150 | 2.85% | 5.16 | 5.33 | 4.60 | 12.00 |
| Jul 13 2024 | 5.16 | 0.120 | 2.30% | 5.04 | 5.21 | 4.99 | 20.00 |
| Jul 12 2024 | 5.04 | 0.040 | 0.79% | 5.00 | 5.04 | 4.92 | 100.00 |
| Jul 11 2024 | 5.00 | 0.690 | 15.90% | 4.78 | 5.05 | 4.72 | 15.00 |
| Jul 10 2024 | 4.32 | -0.490 | -10.15% | 4.79 | 5.12 | 4.27 | 30.00 |
| Jul 09 2024 | 4.80 | -0.010 | -0.23% | 4.82 | 4.91 | 4.72 | 17.00 |
| Jul 08 2024 | 4.81 | 0.350 | 7.77% | 4.45 | 5.07 | 4.34 | 0.00 |
| Jul 07 2024 | 4.47 | -0.480 | -9.74% | 4.95 | 5.00 | 4.47 | 2.00 |
| Jul 06 2024 | 4.95 | -0.080 | -1.64% | 5.02 | 5.08 | 4.95 | 0.00 |
| Jul 05 2024 | 5.03 | 0.210 | 4.29% | 4.80 | 5.07 | 4.40 | 26.00 |
| Jul 04 2024 | 4.82 | -0.070 | -1.38% | 4.89 | 4.95 | 4.60 | 0.00 |
| Jul 03 2024 | 4.89 | 0.040 | 0.79% | 4.86 | 4.92 | 4.63 | 216.00 |
| Jul 02 2024 | 4.85 | -0.060 | -1.25% | 4.92 | 4.93 | 4.65 | 26.00 |
| Jul 01 2024 | 4.92 | 0.030 | 0.61% | 4.45 | 7.03 | 4.34 | 2.00 |
| Jun 30 2024 | 4.89 | 0.150 | 3.09% | 4.74 | 4.90 | 4.72 | 0.00 |
| Jun 29 2024 | 4.74 | 0.440 | 10.18% | 4.30 | 4.78 | 4.30 | 224.00 |
| Jun 28 2024 | 4.30 | -0.490 | -10.15% | 4.79 | 4.83 | 4.23 | 20.00 |
| Jun 27 2024 | 4.79 | 0.030 | 0.53% | 4.76 | 4.88 | 4.70 | 6.00 |
| Jun 26 2024 | 4.76 | -0.080 | -1.59% | 4.45 | 4.84 | 3.87 | 10.00 |
| Jun 25 2024 | 4.84 | 0.110 | 2.40% | 4.72 | 4.87 | 4.69 | 0.00 |
| Jun 24 2024 | 4.73 | -0.060 | -1.23% | 4.77 | 4.81 | 4.26 | 44.00 |
| Jun 23 2024 | 4.78 | 0.010 | 0.22% | 4.77 | 4.97 | 4.77 | 44.00 |
| Jun 22 2024 | 4.77 | -0.170 | -3.43% | 4.95 | 5.01 | 4.77 | 0.00 |
| Jun 21 2024 | 4.94 | 0.180 | 3.76% | 4.76 | 4.95 | 4.60 | 13.00 |
| Jun 20 2024 | 4.76 | -0.050 | -0.99% | 4.82 | 4.92 | 4.76 | 13.00 |
| Jun 19 2024 | 4.81 | 0.040 | 0.75% | 4.78 | 4.83 | 4.72 | 0.00 |
| Jun 18 2024 | 4.78 | -0.120 | -2.40% | 4.90 | 4.90 | 4.72 | 0.00 |
| Jun 17 2024 | 4.89 | 0.030 | 0.57% | 4.45 | 5.03 | 4.34 | 17.00 |
| Jun 16 2024 | 4.87 | 0.030 | 0.66% | 4.83 | 4.87 | 4.79 | 23.00 |
| Jun 15 2024 | 4.83 | 0.010 | 0.24% | 4.82 | 4.85 | 4.78 | 0.00 |
| Jun 14 2024 | 4.82 | -0.060 | -1.18% | 4.88 | 4.91 | 4.73 | 10.00 |
| Jun 13 2024 | 4.88 | 0.00 | 0.08% | 4.88 | 4.99 | 4.76 | 3.00 |
| Jun 12 2024 | 4.88 | 0.130 | 2.69% | 4.74 | 4.93 | 4.71 | 48.00 |
| Jun 11 2024 | 4.75 | -0.110 | -2.31% | 4.86 | 4.86 | 4.66 | 17.00 |
| Jun 10 2024 | 4.86 | -0.090 | -1.74% | 4.45 | 4.97 | 4.34 | 4.00 |
| Jun 09 2024 | 4.95 | 0.030 | 0.54% | 4.92 | 4.96 | 4.91 | 11.00 |
| Jun 08 2024 | 4.92 | 0.070 | 1.54% | 4.84 | 4.93 | 4.83 | 272.00 |
| Jun 07 2024 | 4.84 | -0.050 | -1.05% | 4.89 | 5.03 | 4.76 | 15.00 |
| Jun 06 2024 | 4.90 | -0.150 | -2.94% | 5.05 | 5.08 | 4.89 | 0.00 |
| Jun 05 2024 | 5.04 | 0.110 | 2.30% | 4.45 | 5.09 | 4.34 | 4.00 |
| Jun 04 2024 | 4.93 | 0.050 | 0.96% | 4.88 | 5.04 | 4.87 | 5.00 |
| Jun 03 2024 | 4.88 | 0.070 | 1.46% | 4.81 | 4.99 | 4.80 | 1.00 |
| Jun 02 2024 | 4.81 | 0.010 | 0.13% | 4.81 | 4.86 | 4.75 | 13.00 |
| Jun 01 2024 | 4.81 | 0.060 | 1.37% | 4.74 | 4.81 | 4.74 | 21.00 |
| May 31 2024 | 4.74 | -0.110 | -2.26% | 4.85 | 4.88 | 4.68 | 21.00 |
| May 30 2024 | 4.85 | 0.050 | 1.07% | 4.80 | 4.94 | 4.76 | 0.00 |
| May 29 2024 | 4.80 | -0.050 | -1.09% | 4.85 | 4.89 | 4.56 | 68.00 |
| May 28 2024 | 4.85 | -0.110 | -2.31% | 4.96 | 4.97 | 4.70 | 55.00 |
| May 27 2024 | 4.97 | -0.010 | -0.28% | 4.45 | 5.12 | 4.34 | 25.00 |
| May 26 2024 | 4.98 | 0.450 | 9.93% | 4.53 | 5.04 | 4.51 | 1.00 |
| May 25 2024 | 4.53 | -0.470 | -9.42% | 5.00 | 5.07 | 4.52 | 0.00 |
| May 24 2024 | 5.00 | 0.250 | 5.32% | 4.75 | 5.04 | 4.69 | 487.00 |
| May 23 2024 | 4.75 | -0.090 | -1.82% | 4.84 | 4.90 | 4.65 | 405.00 |
| May 22 2024 | 4.84 | -0.070 | -1.51% | 4.91 | 4.94 | 4.83 | 10.00 |
| May 21 2024 | 4.91 | -0.210 | -4.16% | 5.08 | 5.11 | 4.61 | 339.00 |
| May 20 2024 | 5.13 | 0.370 | 7.70% | 4.45 | 5.13 | 4.34 | 14.00 |
| May 19 2024 | 4.76 | -0.060 | -1.17% | 4.81 | 4.86 | 4.74 | 0.00 |
| May 18 2024 | 4.81 | -0.140 | -2.82% | 4.96 | 4.99 | 4.77 | 2.00 |
| May 17 2024 | 4.95 | 0.090 | 1.91% | 4.86 | 5.02 | 4.03 | 25.00 |
| May 16 2024 | 4.86 | -0.120 | -2.32% | 4.97 | 5.00 | 4.80 | 24.00 |
| May 15 2024 | 4.98 | 0.390 | 8.58% | 4.58 | 4.98 | 4.50 | 58.00 |
| May 14 2024 | 4.58 | -0.100 | -2.12% | 4.69 | 4.70 | 4.55 | 6.00 |
| May 13 2024 | 4.68 | 0.040 | 0.82% | 4.45 | 4.77 | 4.34 | 1.00 |
| May 12 2024 | 4.65 | 0.050 | 1.17% | 4.60 | 4.65 | 4.55 | 3.00 |
| May 11 2024 | 4.59 | 0.080 | 1.88% | 4.50 | 4.64 | 4.49 | 18.00 |
| May 10 2024 | 4.51 | -0.160 | -3.36% | 4.65 | 4.68 | 4.46 | 15.00 |
| May 09 2024 | 4.66 | 0.120 | 2.69% | 4.54 | 4.69 | 4.39 | 0.00 |
| May 08 2024 | 4.54 | 0.090 | 1.95% | 4.44 | 4.66 | 4.31 | 53.00 |
| May 07 2024 | 4.45 | 0.220 | 5.14% | 4.24 | 4.68 | 4.22 | 14.00 |
| May 06 2024 | 4.24 | -0.330 | -7.21% | 4.45 | 7.19 | 4.23 | 2.00 |
| May 05 2024 | 4.57 | -0.210 | -4.43% | 4.78 | 4.80 | 4.54 | 9.00 |
| May 04 2024 | 4.78 | 0.070 | 1.51% | 4.70 | 4.82 | 4.68 | 0.00 |
| May 03 2024 | 4.71 | 0.300 | 6.79% | 4.40 | 4.74 | 4.38 | 504.00 |
| May 02 2024 | 4.41 | 0.040 | 0.84% | 4.36 | 4.46 | 4.26 | 5.00 |
| May 01 2024 | 4.37 | -0.180 | -3.97% | 4.53 | 4.54 | 4.23 | 0.00 |
| Apr 30 2024 | 4.55 | -0.200 | -4.24% | 4.75 | 4.82 | 4.40 | 2.00 |
| Apr 29 2024 | 4.75 | 0.060 | 1.28% | 4.45 | 6.91 | 4.34 | 2.00 |
| Apr 28 2024 | 4.69 | -0.060 | -1.18% | 4.74 | 4.81 | 4.46 | 10.00 |
| Apr 27 2024 | 4.75 | 0.150 | 3.37% | 4.59 | 4.76 | 4.46 | 53.00 |
| Apr 26 2024 | 4.59 | -0.050 | -1.01% | 4.64 | 4.66 | 4.56 | 11.00 |
| Apr 25 2024 | 4.64 | 0.030 | 0.55% | 4.62 | 4.69 | 4.52 | 3.00 |
| Apr 24 2024 | 4.61 | -0.160 | -3.29% | 4.77 | 4.82 | 4.57 | 0.00 |
