Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HTAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.37 | -0.04 | -0.21% | 19.39 | 19.39 | 19.355 | 34,443 |
| May 09 2024 | 19.41 | 0.01 | 0.05% | 19.39 | 19.419 | 19.37 | 74,851 |
| May 08 2024 | 19.40 | 0.03 | 0.15% | 19.39 | 19.40 | 19.3763 | 88,765 |
| May 07 2024 | 19.37 | 0.07 | 0.36% | 19.36 | 19.39 | 19.3401 | 436,017 |
| May 06 2024 | 19.30 | 0.04 | 0.21% | 19.31 | 19.32 | 19.26 | 88,746 |
| May 03 2024 | 19.26 | 0.07 | 0.36% | 19.28 | 19.28 | 19.235 | 110,417 |
| May 02 2024 | 19.19 | 0.07 | 0.37% | 19.16 | 19.205 | 19.135 | 146,788 |
| May 01 2024 | 19.12 | 0.05 | 0.26% | 19.13 | 19.1774 | 19.10 | 146,174 |
| Apr 30 2024 | 19.07 | -0.04 | -0.21% | 19.07 | 19.115 | 19.06 | 174,476 |
| Apr 29 2024 | 19.11 | 0.05 | 0.26% | 19.10 | 19.135 | 19.08 | 217,189 |
| Apr 26 2024 | 19.06 | -0.03 | -0.16% | 19.16 | 19.16 | 19.05 | 193,028 |
| Apr 25 2024 | 19.09 | -0.08 | -0.42% | 19.07 | 19.13 | 19.07 | 203,359 |
| Apr 24 2024 | 19.17 | -0.05 | -0.26% | 19.20 | 19.20 | 19.14 | 190,214 |
| Apr 23 2024 | 19.22 | 0.03 | 0.16% | 19.18 | 19.245 | 19.16 | 117,251 |
| Apr 22 2024 | 19.19 | 0.01 | 0.05% | 19.20 | 19.21 | 19.19 | 186,711 |
| Apr 19 2024 | 19.18 | 0.02 | 0.10% | 19.22 | 19.22 | 19.17 | 122,656 |
| Apr 18 2024 | 19.16 | -0.05 | -0.26% | 19.24 | 19.24 | 19.13 | 174,689 |
| Apr 17 2024 | 19.21 | 0.00 | 0.00% | 19.17 | 19.21 | 19.11 | 397,236 |
| Apr 16 2024 | 19.2097 | 0.02 | 0.10% | 19.19 | 19.21 | 19.095 | 523,022 |
| Apr 15 2024 | 19.19 | 0.00 | 0.00% | 19.23 | 19.23 | 19.13 | 128,592 |
| Apr 12 2024 | 19.19 | 0.08 | 0.41% | 19.24 | 19.2679 | 19.19 | 801,892 |
| Apr 11 2024 | 19.112 | -0.03 | -0.15% | 19.12 | 19.16 | 19.06 | 69,227 |
| Apr 10 2024 | 19.14 | -0.18 | -0.93% | 19.18 | 19.18 | 19.09 | 247,255 |
| Apr 09 2024 | 19.32 | 0.07 | 0.36% | 19.28 | 19.32 | 19.28 | 35,934 |
| Apr 08 2024 | 19.25 | 0.02 | 0.10% | 19.21 | 19.25 | 19.18 | 76,276 |
| Apr 05 2024 | 19.23 | -0.09 | -0.47% | 19.23 | 19.275 | 19.21 | 57,156 |
| Apr 04 2024 | 19.32 | 0.08 | 0.42% | 19.29 | 19.32 | 19.26 | 94,732 |
| Apr 03 2024 | 19.24 | -0.08 | -0.41% | 19.23 | 19.24 | 19.182 | 59,300 |
| Apr 02 2024 | 19.32 | -0.08 | -0.41% | 19.27 | 19.36 | 19.24 | 60,999 |
| Apr 01 2024 | 19.40 | -0.18 | -0.92% | 19.41 | 19.41 | 19.3145 | 108,708 |
| Mar 28 2024 | 19.58 | 0.14 | 0.72% | 19.45 | 19.58 | 19.4015 | 109,009 |
| Mar 27 2024 | 19.44 | -0.03 | -0.15% | 19.51 | 19.51 | 19.388 | 103,173 |
| Mar 26 2024 | 19.47 | -0.03 | -0.15% | 19.55 | 19.55 | 19.43 | 300,063 |
| Mar 25 2024 | 19.50 | -0.01 | -0.05% | 19.56 | 19.56 | 19.4775 | 42,263 |
| Mar 22 2024 | 19.51 | 0.02 | 0.10% | 19.54 | 19.565 | 19.50 | 45,198 |
| Mar 21 2024 | 19.49 | -0.03 | -0.15% | 19.57 | 19.57 | 19.45 | 71,261 |
| Mar 20 2024 | 19.52 | 0.02 | 0.10% | 19.55 | 19.55 | 19.43 | 44,760 |
| Mar 19 2024 | 19.50 | 0.02 | 0.10% | 19.58 | 19.58 | 19.48 | 95,643 |
| Mar 18 2024 | 19.48 | -0.02 | -0.10% | 19.53 | 19.53 | 19.45 | 62,560 |
| Mar 15 2024 | 19.50 | -0.01 | -0.05% | 19.53 | 19.54 | 19.47 | 76,342 |
| Mar 14 2024 | 19.51 | -0.07 | -0.36% | 19.53 | 19.53 | 19.46 | 41,134 |
| Mar 13 2024 | 19.58 | 0.00 | 0.00% | 19.61 | 19.61 | 19.5349 | 72,173 |
| Mar 12 2024 | 19.58 | -0.01 | -0.05% | 19.55 | 19.58 | 19.517 | 64,604 |
| Mar 11 2024 | 19.59 | -0.05 | -0.25% | 19.59 | 19.62 | 19.565 | 106,498 |
| Mar 08 2024 | 19.64 | 0.06 | 0.31% | 19.57 | 19.64 | 19.57 | 40,603 |
| Mar 07 2024 | 19.58 | 0.00 | 0.02% | 19.62 | 19.62 | 19.5461 | 67,440 |
| Mar 06 2024 | 19.5752 | 0.01 | 0.03% | 19.57 | 19.59 | 19.53 | 82,293 |
| Mar 05 2024 | 19.57 | 0.08 | 0.41% | 19.59 | 19.59 | 19.525 | 65,359 |
| Mar 04 2024 | 19.49 | -0.06 | -0.31% | 19.49 | 19.53 | 19.45 | 122,853 |
| Mar 01 2024 | 19.55 | 0.06 | 0.31% | 19.51 | 19.55 | 19.44 | 84,743 |
| Feb 29 2024 | 19.49 | 0.01 | 0.05% | 19.52 | 19.52 | 19.48 | 42,852 |
| Feb 28 2024 | 19.48 | 0.05 | 0.26% | 19.53 | 19.53 | 19.4349 | 52,020 |
| Feb 27 2024 | 19.43 | -0.07 | -0.36% | 19.49 | 19.49 | 19.40 | 107,657 |
| Feb 26 2024 | 19.50 | -0.05 | -0.26% | 19.56 | 19.56 | 19.47 | 71,206 |
| Feb 23 2024 | 19.55 | 0.10 | 0.51% | 19.45 | 19.55 | 19.45 | 30,762 |
| Feb 22 2024 | 19.45 | -0.02 | -0.10% | 19.52 | 19.54 | 19.425 | 38,667 |
| Feb 21 2024 | 19.47 | -0.01 | -0.05% | 19.52 | 19.52 | 19.45 | 96,465 |
| Feb 20 2024 | 19.48 | -0.01 | -0.05% | 19.44 | 19.54 | 19.44 | 223,832 |
| Feb 16 2024 | 19.49 | -0.03 | -0.15% | 19.47 | 19.49 | 19.45 | 57,104 |
| Feb 15 2024 | 19.52 | 0.05 | 0.26% | 19.58 | 19.58 | 19.4657 | 69,890 |
| Feb 14 2024 | 19.47 | 0.00 | 0.00% | 19.45 | 19.51 | 19.3981 | 62,596 |
| Feb 13 2024 | 19.47 | -0.09 | -0.43% | 19.45 | 19.47 | 19.3273 | 66,465 |
| Feb 12 2024 | 19.555 | 0.07 | 0.33% | 19.58 | 19.58 | 19.5262 | 49,913 |
