Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 14.30 | 0.24 | 1.71% | 14.06 | 14.35 | 14.06 | 437,887 |
| May 02 2024 | 14.06 | -0.26 | -1.82% | 14.19 | 14.39 | 14.06 | 379,083 |
| Apr 30 2024 | 14.32 | -0.09 | -0.62% | 14.33 | 14.49 | 14.31 | 357,918 |
| Apr 29 2024 | 14.41 | 0.09 | 0.63% | 14.28 | 14.43 | 14.19 | 177,081 |
| Apr 26 2024 | 14.32 | 0.10 | 0.70% | 14.22 | 14.34 | 14.22 | 151,486 |
| Apr 25 2024 | 14.22 | -0.06 | -0.42% | 14.28 | 14.40 | 14.17 | 145,403 |
| Apr 24 2024 | 14.28 | -0.12 | -0.83% | 14.33 | 14.45 | 14.23 | 268,733 |
| Apr 23 2024 | 14.40 | 0.30 | 2.13% | 14.19 | 14.49 | 14.06 | 400,291 |
| Apr 22 2024 | 14.10 | 0.29 | 2.10% | 13.81 | 14.15 | 13.81 | 227,424 |
| Apr 19 2024 | 13.81 | -0.15 | -1.07% | 13.84 | 13.96 | 13.70 | 342,899 |
| Apr 18 2024 | 13.96 | 0.03 | 0.22% | 13.93 | 13.99 | 13.92 | 412,578 |
| Apr 17 2024 | 13.93 | -0.07 | -0.50% | 14.00 | 14.08 | 13.93 | 467,399 |
| Apr 16 2024 | 14.00 | -0.25 | -1.75% | 14.11 | 14.11 | 13.97 | 579,005 |
| Apr 15 2024 | 14.25 | -0.04 | -0.28% | 14.15 | 14.30 | 14.08 | 424,851 |
| Apr 12 2024 | 14.29 | -0.15 | -1.04% | 14.46 | 14.46 | 14.10 | 397,886 |
| Apr 11 2024 | 14.44 | 0.16 | 1.12% | 14.40 | 14.44 | 14.33 | 400,497 |
| Apr 10 2024 | 14.28 | 0.38 | 2.73% | 13.92 | 14.34 | 13.92 | 982,990 |
| Apr 09 2024 | 13.90 | 0.04 | 0.29% | 13.81 | 14.02 | 13.81 | 257,687 |
| Apr 08 2024 | 13.86 | -0.02 | -0.14% | 13.96 | 14.03 | 13.85 | 346,454 |
| Apr 05 2024 | 13.88 | 0.21 | 1.54% | 13.63 | 13.93 | 13.58 | 595,599 |
| Apr 04 2024 | 13.67 | -0.08 | -0.58% | 13.70 | 13.84 | 13.61 | 306,837 |
| Apr 03 2024 | 13.75 | -0.06 | -0.43% | 13.81 | 13.84 | 13.67 | 462,266 |
| Apr 02 2024 | 13.81 | 0.14 | 1.02% | 13.67 | 13.94 | 13.65 | 763,343 |
| Mar 28 2024 | 13.67 | 0.08 | 0.59% | 13.47 | 13.72 | 13.47 | 300,453 |
| Mar 27 2024 | 13.59 | 0.09 | 0.67% | 13.47 | 13.66 | 13.38 | 297,190 |
| Mar 26 2024 | 13.50 | -0.28 | -2.03% | 13.61 | 13.76 | 13.48 | 392,447 |
| Mar 22 2024 | 13.78 | 0.00 | 0.00% | 13.85 | 13.87 | 13.65 | 303,588 |
| Mar 21 2024 | 13.78 | 0.17 | 1.25% | 13.77 | 13.87 | 13.66 | 357,922 |
| Mar 20 2024 | 13.61 | 0.09 | 0.67% | 13.49 | 13.68 | 13.49 | 268,289 |
| Mar 19 2024 | 13.52 | -0.17 | -1.24% | 13.69 | 13.80 | 13.50 | 383,544 |
| Mar 15 2024 | 13.69 | -0.09 | -0.65% | 13.80 | 13.84 | 13.64 | 1,199,151 |
| Mar 14 2024 | 13.78 | 0.29 | 2.15% | 13.60 | 13.78 | 13.55 | 510,498 |
| Mar 13 2024 | 13.49 | 0.00 | 0.00% | 13.44 | 13.58 | 13.44 | 673,939 |
| Mar 12 2024 | 13.49 | 0.05 | 0.37% | 13.35 | 13.58 | 13.35 | 434,706 |
| Mar 11 2024 | 13.44 | -0.28 | -2.04% | 13.63 | 13.75 | 13.43 | 426,443 |
| Mar 08 2024 | 13.72 | 0.17 | 1.25% | 13.47 | 13.76 | 13.44 | 321,063 |
| Mar 07 2024 | 13.55 | 0.13 | 0.97% | 13.58 | 13.58 | 13.40 | 415,953 |
| Mar 06 2024 | 13.42 | -0.18 | -1.32% | 13.60 | 13.76 | 13.35 | 489,240 |
| Mar 05 2024 | 13.60 | -0.12 | -0.87% | 13.70 | 13.86 | 13.60 | 327,894 |
| Mar 04 2024 | 13.72 | -0.01 | -0.07% | 13.85 | 13.95 | 13.71 | 324,786 |
| Mar 01 2024 | 13.73 | -0.22 | -1.58% | 14.00 | 14.02 | 13.71 | 341,840 |
| Feb 29 2024 | 13.95 | 0.36 | 2.65% | 13.52 | 13.97 | 13.52 | 1,271,687 |
| Feb 28 2024 | 13.59 | 0.14 | 1.04% | 13.48 | 13.62 | 13.34 | 392,255 |
| Feb 27 2024 | 13.45 | -0.06 | -0.44% | 13.51 | 13.58 | 13.45 | 411,883 |
| Feb 26 2024 | 13.51 | 0.02 | 0.15% | 13.50 | 13.65 | 13.50 | 265,490 |
| Feb 23 2024 | 13.49 | -0.10 | -0.74% | 13.60 | 13.74 | 13.47 | 417,558 |
| Feb 22 2024 | 13.59 | -0.31 | -2.23% | 14.16 | 14.17 | 13.58 | 711,884 |
| Feb 21 2024 | 13.90 | -0.25 | -1.77% | 14.04 | 14.12 | 13.90 | 313,556 |
| Feb 20 2024 | 14.15 | 0.21 | 1.51% | 13.93 | 14.17 | 13.92 | 739,495 |
| Feb 19 2024 | 13.94 | 0.58 | 4.34% | 13.46 | 13.94 | 13.46 | 551,437 |
| Feb 16 2024 | 13.36 | 0.06 | 0.45% | 13.40 | 13.58 | 13.36 | 290,791 |
| Feb 15 2024 | 13.30 | 0.13 | 0.99% | 13.14 | 13.40 | 13.10 | 314,623 |
| Feb 14 2024 | 13.17 | 0.17 | 1.31% | 12.99 | 13.19 | 12.98 | 362,488 |
| Feb 13 2024 | 13.00 | -0.19 | -1.44% | 13.11 | 13.22 | 13.00 | 424,064 |
| Feb 12 2024 | 13.19 | -0.14 | -1.05% | 13.28 | 13.38 | 13.19 | 218,807 |
| Feb 09 2024 | 13.33 | -0.07 | -0.52% | 13.38 | 13.50 | 13.27 | 622,424 |
