Register to chat with like-minded investors on our interactive forums.
HTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 366.00 | 10.00 | 2.81% | 365.00 | 370.00 | 355.00 | 1,315,806 |
| May 02 2024 | 356.00 | 5.50 | 1.57% | 360.00 | 360.00 | 332.00 | 1,044,687 |
| May 01 2024 | 350.50 | -7.50 | -2.09% | 358.50 | 361.00 | 348.50 | 219,118 |
| Apr 30 2024 | 358.00 | -11.50 | -3.11% | 367.00 | 371.00 | 358.00 | 912,732 |
| Apr 29 2024 | 369.50 | 9.50 | 2.64% | 350.00 | 370.50 | 350.00 | 638,818 |
| Apr 26 2024 | 360.00 | 0.00 | 0.00% | 351.00 | 365.00 | 351.00 | 415,609 |
| Apr 25 2024 | 360.00 | 7.00 | 1.98% | 360.00 | 360.00 | 351.50 | 573,773 |
| Apr 24 2024 | 353.00 | 0.50 | 0.14% | 345.00 | 355.50 | 345.00 | 270,024 |
| Apr 23 2024 | 352.50 | -4.00 | -1.12% | 360.00 | 360.00 | 350.50 | 358,765 |
| Apr 22 2024 | 356.50 | -2.50 | -0.70% | 368.00 | 368.00 | 356.50 | 248,886 |
| Apr 19 2024 | 359.00 | 5.00 | 1.41% | 351.00 | 361.00 | 349.00 | 208,433 |
| Apr 18 2024 | 354.00 | -1.50 | -0.42% | 345.00 | 359.00 | 345.00 | 165,580 |
| Apr 17 2024 | 355.50 | -2.50 | -0.70% | 356.00 | 358.00 | 333.50 | 402,254 |
| Apr 16 2024 | 358.00 | -1.00 | -0.28% | 356.50 | 367.50 | 353.00 | 216,590 |
| Apr 15 2024 | 359.00 | -8.00 | -2.18% | 367.00 | 367.00 | 359.00 | 1,465,210 |
| Apr 12 2024 | 367.00 | 11.50 | 3.23% | 360.00 | 369.50 | 358.00 | 1,090,805 |
| Apr 11 2024 | 355.50 | -1.00 | -0.28% | 360.00 | 360.00 | 351.50 | 243,523 |
| Apr 10 2024 | 356.50 | 9.00 | 2.59% | 360.00 | 360.00 | 350.00 | 302,210 |
| Apr 09 2024 | 347.50 | 4.50 | 1.31% | 348.00 | 358.00 | 345.00 | 706,141 |
| Apr 08 2024 | 343.00 | 8.50 | 2.54% | 339.50 | 345.50 | 335.50 | 578,011 |
| Apr 05 2024 | 334.50 | -2.00 | -0.59% | 327.50 | 336.00 | 327.50 | 152,079 |
| Apr 04 2024 | 336.50 | -4.00 | -1.17% | 330.00 | 339.50 | 330.00 | 227,269 |
| Apr 03 2024 | 340.50 | 9.50 | 2.87% | 328.00 | 340.50 | 324.50 | 258,333 |
| Apr 02 2024 | 331.00 | 0.50 | 0.15% | 340.00 | 340.00 | 328.50 | 758,114 |
| Mar 28 2024 | 330.50 | -3.50 | -1.05% | 333.00 | 339.00 | 330.50 | 246,134 |
| Mar 27 2024 | 334.00 | 6.50 | 1.98% | 335.00 | 335.00 | 326.50 | 394,733 |
| Mar 26 2024 | 327.50 | 8.00 | 2.50% | 320.00 | 330.50 | 314.50 | 4,127,395 |
| Mar 25 2024 | 319.50 | 4.00 | 1.27% | 312.00 | 319.50 | 312.00 | 144,977 |
| Mar 22 2024 | 315.50 | -5.00 | -1.56% | 316.00 | 325.50 | 314.00 | 403,197 |
| Mar 21 2024 | 320.50 | 1.00 | 0.31% | 327.50 | 327.50 | 317.50 | 187,631 |
| Mar 20 2024 | 319.50 | -3.00 | -0.93% | 323.00 | 323.50 | 316.00 | 166,253 |
| Mar 19 2024 | 322.50 | 7.00 | 2.22% | 316.50 | 325.50 | 315.00 | 284,224 |
| Mar 18 2024 | 315.50 | -4.50 | -1.41% | 323.00 | 324.50 | 315.50 | 240,763 |
| Mar 15 2024 | 320.00 | 21.00 | 7.02% | 301.00 | 321.00 | 297.50 | 1,522,694 |
| Mar 14 2024 | 299.00 | 0.00 | 0.00% | 300.00 | 303.00 | 296.00 | 591,540 |
| Mar 13 2024 | 299.00 | 5.50 | 1.87% | 293.50 | 299.50 | 290.50 | 679,057 |
| Mar 12 2024 | 293.50 | 1.00 | 0.34% | 295.00 | 296.50 | 291.00 | 403,368 |
| Mar 11 2024 | 292.50 | -6.00 | -2.01% | 296.00 | 296.50 | 289.50 | 344,510 |
| Mar 08 2024 | 298.50 | 0.50 | 0.17% | 299.00 | 301.50 | 292.50 | 1,565,818 |
| Mar 07 2024 | 298.00 | -2.00 | -0.67% | 300.00 | 303.00 | 297.50 | 4,062,413 |
| Mar 06 2024 | 300.00 | -12.00 | -3.85% | 313.00 | 314.00 | 297.50 | 1,555,396 |
| Mar 05 2024 | 312.00 | -4.50 | -1.42% | 321.50 | 321.50 | 308.00 | 570,905 |
| Mar 04 2024 | 316.50 | -16.00 | -4.81% | 335.50 | 336.00 | 315.50 | 513,212 |
| Mar 01 2024 | 332.50 | -2.00 | -0.60% | 344.00 | 344.00 | 326.00 | 1,362,880 |
| Feb 29 2024 | 334.50 | 34.50 | 11.50% | 315.50 | 345.50 | 302.50 | 2,185,372 |
| Feb 28 2024 | 300.00 | -9.50 | -3.07% | 315.00 | 315.00 | 300.00 | 659,330 |
| Feb 27 2024 | 309.50 | -10.00 | -3.13% | 320.50 | 321.50 | 309.50 | 283,931 |
| Feb 26 2024 | 319.50 | 3.50 | 1.11% | 316.50 | 324.00 | 313.50 | 302,440 |
| Feb 23 2024 | 316.00 | 7.00 | 2.27% | 307.00 | 316.00 | 307.00 | 368,755 |
| Feb 22 2024 | 309.00 | 14.00 | 4.75% | 300.00 | 311.50 | 296.00 | 447,433 |
| Feb 21 2024 | 295.00 | -3.00 | -1.01% | 290.00 | 298.50 | 290.00 | 251,273 |
| Feb 20 2024 | 298.00 | -8.50 | -2.77% | 300.50 | 309.00 | 298.00 | 255,721 |
| Feb 19 2024 | 306.50 | 3.50 | 1.16% | 305.00 | 309.00 | 302.00 | 148,066 |
| Feb 16 2024 | 303.00 | 5.50 | 1.85% | 303.00 | 307.50 | 298.50 | 649,486 |
| Feb 15 2024 | 297.50 | 4.50 | 1.54% | 295.00 | 297.50 | 289.50 | 169,606 |
| Feb 14 2024 | 293.00 | -2.50 | -0.85% | 293.00 | 305.50 | 293.00 | 309,397 |
| Feb 13 2024 | 295.50 | -2.00 | -0.67% | 298.00 | 302.50 | 291.00 | 236,155 |
| Feb 12 2024 | 297.50 | 2.50 | 0.85% | 297.00 | 300.50 | 294.00 | 721,576 |
| Feb 09 2024 | 295.00 | -2.50 | -0.84% | 290.00 | 298.50 | 290.00 | 118,625 |
| Feb 08 2024 | 297.50 | 6.00 | 2.06% | 296.00 | 300.50 | 287.00 | 214,103 |
| Feb 07 2024 | 291.50 | -7.50 | -2.51% | 295.00 | 297.00 | 288.00 | 273,058 |
| Feb 06 2024 | 299.00 | 0.50 | 0.17% | 297.50 | 302.50 | 297.00 | 771,913 |
| Feb 05 2024 | 298.50 | -10.00 | -3.24% | 310.50 | 310.50 | 297.00 | 1,107,593 |
