HTBI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 27.34 | 0.84 | 3.17% | 26.44 | 27.54 | 26.40 | 36,412 |
Mar 27 2024 | 26.50 | 0.81 | 3.15% | 25.86 | 26.61 | 25.86 | 34,638 |
Mar 26 2024 | 25.69 | -0.33 | -1.27% | 26.14 | 26.14 | 25.69 | 17,916 |
Mar 25 2024 | 26.02 | 0.32 | 1.25% | 25.65 | 26.06 | 25.65 | 26,231 |
Mar 22 2024 | 25.70 | -0.20 | -0.77% | 25.98 | 25.98 | 25.56 | 19,732 |
Mar 21 2024 | 25.90 | 0.02 | 0.08% | 25.88 | 26.12 | 25.65 | 29,478 |
Mar 20 2024 | 25.88 | 1.17 | 4.73% | 24.64 | 25.97 | 24.64 | 23,388 |
Mar 19 2024 | 24.71 | 0.05 | 0.20% | 24.64 | 25.105 | 24.64 | 15,865 |
Mar 18 2024 | 24.66 | -0.35 | -1.40% | 24.92 | 25.155 | 24.65 | 31,049 |
Mar 15 2024 | 25.01 | -0.07 | -0.28% | 24.87 | 25.66 | 24.83 | 100,769 |
Mar 14 2024 | 25.08 | -0.76 | -2.94% | 25.71 | 25.98 | 25.08 | 31,332 |
Mar 13 2024 | 25.84 | 0.29 | 1.14% | 25.41 | 25.96 | 25.41 | 28,351 |
Mar 12 2024 | 25.55 | -0.11 | -0.43% | 25.62 | 25.705 | 25.28 | 12,884 |
Mar 11 2024 | 25.66 | 0.13 | 0.51% | 25.60 | 25.73 | 25.2409 | 20,483 |
Mar 08 2024 | 25.53 | -0.15 | -0.58% | 26.10 | 26.17 | 25.47 | 40,875 |
Mar 07 2024 | 25.68 | -0.06 | -0.23% | 26.13 | 26.30 | 25.5101 | 17,484 |
Mar 06 2024 | 25.74 | -0.38 | -1.45% | 26.11 | 26.1919 | 25.53 | 34,943 |
Mar 05 2024 | 26.12 | 0.67 | 2.63% | 25.50 | 26.47 | 25.39 | 14,210 |
Mar 04 2024 | 25.45 | -0.47 | -1.81% | 25.83 | 26.42 | 25.40 | 18,206 |
Mar 01 2024 | 25.92 | -0.33 | -1.26% | 26.02 | 26.165 | 25.84 | 31,503 |
Feb 29 2024 | 26.25 | 0.25 | 0.96% | 26.48 | 26.93 | 25.66 | 40,457 |
Feb 28 2024 | 26.00 | -0.14 | -0.54% | 25.90 | 26.25 | 25.66 | 22,948 |
Feb 27 2024 | 26.14 | -0.04 | -0.15% | 26.44 | 26.53 | 26.00 | 17,656 |
Feb 26 2024 | 26.18 | 0.01 | 0.04% | 25.96 | 26.27 | 25.96 | 24,066 |
Feb 23 2024 | 26.17 | 0.11 | 0.42% | 26.01 | 26.41 | 26.00 | 20,468 |
Feb 22 2024 | 26.06 | 0.03 | 0.12% | 25.98 | 26.16 | 25.84 | 45,475 |
Feb 21 2024 | 26.03 | 0.36 | 1.40% | 26.18 | 26.225 | 25.925 | 34,313 |
Feb 20 2024 | 25.67 | -0.56 | -2.13% | 26.04 | 26.25 | 25.66 | 21,666 |
Feb 16 2024 | 26.23 | -0.73 | -2.71% | 26.75 | 26.82 | 26.22 | 45,011 |
Feb 15 2024 | 26.96 | 1.09 | 4.21% | 26.18 | 27.24 | 26.0773 | 45,769 |
Feb 14 2024 | 25.87 | -0.11 | -0.42% | 26.24 | 26.26 | 25.36 | 29,298 |
Feb 13 2024 | 25.98 | -1.37 | -5.01% | 26.58 | 26.58 | 25.56 | 78,339 |
Feb 12 2024 | 27.35 | 0.77 | 2.90% | 26.44 | 27.59 | 26.44 | 38,464 |
Feb 09 2024 | 26.58 | 0.67 | 2.59% | 25.95 | 26.65 | 25.8201 | 23,301 |
Feb 08 2024 | 25.91 | 0.11 | 0.43% | 25.64 | 26.59 | 25.64 | 18,320 |
Feb 07 2024 | 25.80 | -0.09 | -0.35% | 25.76 | 26.07 | 25.03 | 38,741 |
Feb 06 2024 | 25.89 | -0.22 | -0.84% | 26.11 | 26.57 | 25.56 | 32,125 |
Feb 05 2024 | 26.11 | -0.51 | -1.92% | 26.28 | 26.59 | 25.64 | 84,865 |
Feb 02 2024 | 26.62 | -0.28 | -1.04% | 26.44 | 27.03 | 26.40 | 24,375 |
Feb 01 2024 | 26.90 | -0.25 | -0.92% | 27.44 | 27.44 | 26.25 | 27,623 |
Jan 31 2024 | 27.15 | -1.36 | -4.77% | 28.20 | 28.5399 | 27.09 | 27,020 |
Jan 30 2024 | 28.51 | -0.32 | -1.11% | 28.76 | 28.91 | 28.16 | 15,421 |
Jan 29 2024 | 28.83 | -0.26 | -0.89% | 28.89 | 30.12 | 28.50 | 34,000 |
Jan 26 2024 | 29.09 | 1.33 | 4.79% | 27.99 | 30.99 | 27.69 | 136,844 |
Jan 25 2024 | 27.76 | 0.46 | 1.68% | 27.76 | 28.2269 | 26.94 | 37,016 |
Jan 24 2024 | 27.30 | 0.53 | 1.98% | 27.15 | 27.59 | 26.915 | 16,519 |
Jan 23 2024 | 26.77 | -0.71 | -2.58% | 27.65 | 27.65 | 26.645 | 29,782 |
Jan 22 2024 | 27.48 | 1.14 | 4.33% | 26.68 | 27.48 | 26.68 | 22,643 |
Jan 19 2024 | 26.34 | 0.20 | 0.77% | 26.34 | 26.65 | 25.88 | 24,049 |
Jan 18 2024 | 26.14 | -0.03 | -0.11% | 26.18 | 26.2899 | 26.00 | 16,215 |
Jan 17 2024 | 26.17 | 0.10 | 0.38% | 25.81 | 26.53 | 25.5559 | 37,079 |
Jan 16 2024 | 26.07 | -0.39 | -1.47% | 26.02 | 26.55 | 24.28 | 52,158 |
Jan 12 2024 | 26.46 | 0.16 | 0.61% | 26.47 | 26.7625 | 26.05 | 23,476 |
Jan 11 2024 | 26.30 | 0.26 | 1.00% | 25.77 | 26.46 | 25.71 | 48,498 |
Jan 10 2024 | 26.04 | 0.04 | 0.15% | 25.88 | 26.12 | 25.70 | 21,100 |
Jan 09 2024 | 26.00 | -0.25 | -0.95% | 25.92 | 26.03 | 25.54 | 37,490 |
Jan 08 2024 | 26.25 | -0.10 | -0.38% | 26.14 | 26.49 | 26.04 | 15,975 |
Jan 05 2024 | 26.35 | 0.17 | 0.65% | 25.94 | 26.73 | 25.94 | 41,480 |
Jan 04 2024 | 26.18 | 0.13 | 0.50% | 26.13 | 26.87 | 26.13 | 26,079 |
Jan 03 2024 | 26.05 | -0.66 | -2.47% | 26.64 | 26.65 | 26.04 | 35,491 |
Jan 02 2024 | 26.71 | -0.21 | -0.78% | 26.71 | 27.04 | 26.22 | 33,795 |