Register for streaming realtime charts, analysis tools, and prices.
HTBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 8.38 | -0.06 | -0.71% | 8.45 | 8.47 | 8.37 | 359,102 |
| May 03 2024 | 8.44 | 0.23 | 2.80% | 8.33 | 8.445 | 8.27 | 340,077 |
| May 02 2024 | 8.21 | 0.08 | 0.98% | 8.18 | 8.28 | 8.16 | 283,857 |
| May 01 2024 | 8.13 | 0.19 | 2.39% | 8.02 | 8.26 | 7.97 | 396,559 |
| Apr 30 2024 | 7.94 | -0.08 | -1.00% | 7.98 | 8.025 | 7.915 | 459,508 |
| Apr 29 2024 | 8.02 | 0.02 | 0.25% | 8.03 | 8.10 | 7.92 | 482,169 |
| Apr 26 2024 | 8.00 | -0.18 | -2.20% | 7.85 | 8.02 | 7.66 | 827,652 |
| Apr 25 2024 | 8.18 | -0.18 | -2.15% | 8.27 | 8.28 | 8.13 | 324,048 |
| Apr 24 2024 | 8.36 | 0.06 | 0.72% | 8.22 | 8.38 | 8.12 | 313,066 |
| Apr 23 2024 | 8.30 | 0.16 | 1.97% | 8.13 | 8.36 | 8.10 | 261,837 |
| Apr 22 2024 | 8.14 | 0.02 | 0.25% | 8.11 | 8.21 | 8.09 | 299,788 |
| Apr 19 2024 | 8.12 | 0.22 | 2.78% | 7.85 | 8.125 | 7.85 | 376,485 |
| Apr 18 2024 | 7.90 | 0.05 | 0.64% | 7.86 | 7.98 | 7.86 | 295,434 |
| Apr 17 2024 | 7.85 | -0.03 | -0.38% | 7.94 | 8.01 | 7.85 | 290,487 |
| Apr 16 2024 | 7.88 | -0.04 | -0.51% | 7.82 | 7.93 | 7.74 | 279,491 |
| Apr 15 2024 | 7.92 | 0.01 | 0.13% | 7.95 | 8.04 | 7.84 | 263,228 |
| Apr 12 2024 | 7.91 | -0.01 | -0.13% | 7.86 | 7.92 | 7.835 | 245,774 |
| Apr 11 2024 | 7.92 | 0.02 | 0.25% | 7.96 | 8.06 | 7.82 | 262,872 |
| Apr 10 2024 | 7.90 | -0.32 | -3.89% | 8.10 | 8.10 | 7.77 | 606,989 |
| Apr 09 2024 | 8.22 | -0.03 | -0.36% | 8.29 | 8.35 | 8.22 | 256,962 |
| Apr 08 2024 | 8.25 | 0.12 | 1.48% | 8.03 | 8.31 | 8.03 | 309,784 |
| Apr 05 2024 | 8.13 | -0.04 | -0.49% | 8.16 | 8.205 | 8.12 | 276,522 |
| Apr 04 2024 | 8.17 | -0.08 | -0.97% | 8.35 | 8.43 | 8.17 | 358,187 |
| Apr 03 2024 | 8.25 | -0.08 | -0.96% | 8.29 | 8.36 | 8.22 | 406,495 |
| Apr 02 2024 | 8.33 | -0.08 | -0.95% | 8.47 | 8.49 | 8.23 | 299,950 |
| Apr 01 2024 | 8.41 | -0.17 | -1.98% | 8.55 | 8.595 | 8.39 | 285,002 |
| Mar 28 2024 | 8.58 | 0.05 | 0.59% | 8.55 | 8.63 | 8.51 | 356,264 |
| Mar 27 2024 | 8.53 | 0.32 | 3.90% | 8.23 | 8.53 | 8.23 | 351,447 |
| Mar 26 2024 | 8.21 | -0.07 | -0.85% | 8.30 | 8.34 | 8.18 | 222,928 |
| Mar 25 2024 | 8.28 | 0.00 | 0.00% | 8.32 | 8.42 | 8.245 | 160,910 |
| Mar 22 2024 | 8.28 | -0.15 | -1.78% | 8.46 | 8.46 | 8.27 | 586,626 |
| Mar 21 2024 | 8.43 | 0.09 | 1.08% | 8.41 | 8.475 | 8.37 | 308,178 |
| Mar 20 2024 | 8.34 | 0.24 | 2.96% | 8.07 | 8.43 | 7.95 | 313,937 |
| Mar 19 2024 | 8.10 | 0.08 | 1.00% | 8.02 | 8.14 | 7.98 | 361,642 |
| Mar 18 2024 | 8.02 | -0.10 | -1.23% | 8.11 | 8.14 | 8.00 | 567,098 |
| Mar 15 2024 | 8.12 | -0.01 | -0.12% | 8.14 | 8.27 | 8.12 | 958,891 |
| Mar 14 2024 | 8.13 | -0.27 | -3.21% | 8.36 | 8.3673 | 8.085 | 442,364 |
| Mar 13 2024 | 8.40 | -0.02 | -0.24% | 8.45 | 8.50 | 8.35 | 392,452 |
| Mar 12 2024 | 8.42 | -0.13 | -1.52% | 8.54 | 8.54 | 8.38 | 365,912 |
| Mar 11 2024 | 8.55 | -0.05 | -0.58% | 8.57 | 8.62 | 8.50 | 312,275 |
| Mar 08 2024 | 8.60 | 0.11 | 1.30% | 8.62 | 8.64 | 8.51 | 388,166 |
| Mar 07 2024 | 8.49 | -0.02 | -0.24% | 8.60 | 8.72 | 8.47 | 242,903 |
| Mar 06 2024 | 8.51 | -0.04 | -0.47% | 8.55 | 8.66 | 8.32 | 458,058 |
| Mar 05 2024 | 8.55 | 0.26 | 3.14% | 8.24 | 8.60 | 8.24 | 313,943 |
| Mar 04 2024 | 8.29 | -0.01 | -0.12% | 8.33 | 8.45 | 8.25 | 405,693 |
| Mar 01 2024 | 8.30 | 0.01 | 0.12% | 8.26 | 8.30 | 8.08 | 448,505 |
| Feb 29 2024 | 8.29 | 0.14 | 1.72% | 8.33 | 8.40 | 8.225 | 237,587 |
| Feb 28 2024 | 8.15 | -0.06 | -0.73% | 8.16 | 8.235 | 8.13 | 222,116 |
| Feb 27 2024 | 8.21 | 0.02 | 0.24% | 8.21 | 8.34 | 8.195 | 360,833 |
| Feb 26 2024 | 8.19 | -0.09 | -1.09% | 8.27 | 8.33 | 8.145 | 272,165 |
| Feb 23 2024 | 8.28 | -0.04 | -0.48% | 8.35 | 8.41 | 8.205 | 306,765 |
| Feb 22 2024 | 8.32 | 0.05 | 0.60% | 8.26 | 8.355 | 8.23 | 353,474 |
| Feb 21 2024 | 8.27 | -0.08 | -0.96% | 8.29 | 8.30 | 8.22 | 314,255 |
| Feb 20 2024 | 8.35 | -0.02 | -0.24% | 8.28 | 8.425 | 8.23 | 410,023 |
| Feb 16 2024 | 8.37 | -0.13 | -1.53% | 8.40 | 8.45 | 8.31 | 239,269 |
| Feb 15 2024 | 8.50 | 0.36 | 4.42% | 8.24 | 8.5303 | 8.1511 | 468,295 |
| Feb 14 2024 | 8.14 | 0.12 | 1.50% | 8.11 | 8.185 | 8.005 | 347,113 |
| Feb 13 2024 | 8.02 | -0.47 | -5.54% | 8.25 | 8.26 | 7.93 | 497,797 |
| Feb 12 2024 | 8.49 | 0.18 | 2.17% | 8.30 | 8.595 | 8.30 | 330,076 |
| Feb 09 2024 | 8.31 | 0.06 | 0.73% | 8.24 | 8.33 | 8.08 | 475,272 |
| Feb 08 2024 | 8.25 | 0.11 | 1.35% | 8.17 | 8.30 | 8.115 | 375,820 |
| Feb 07 2024 | 8.14 | -0.17 | -2.05% | 8.20 | 8.21 | 7.99 | 317,427 |
