HGTY(HGTY)
HGTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.17 | $11.24 | $11.00 | $11.05 | 200,200 |
| 5/19/2026 | $11.01 | $11.11 | $10.88 | $11.05 | 212,123 |
| 5/18/2026 | $10.40 | $11.00 | $10.39 | $10.99 | 212,100 |
| 5/15/2026 | $10.37 | $10.58 | $10.32 | $10.44 | 224,606 |
| 5/14/2026 | $10.18 | $10.39 | $10.07 | $10.34 | 279,505 |
| 5/13/2026 | $10.02 | $10.29 | $9.88 | $10.28 | 161,948 |
| 5/12/2026 | $10.08 | $10.08 | $9.85 | $9.99 | 217,905 |
| 5/11/2026 | $10.01 | $10.25 | $9.71 | $10.05 | 225,726 |
| 5/8/2026 | $10.23 | $10.30 | $9.71 | $10.06 | 191,600 |
| 5/7/2026 | $9.92 | $10.74 | $9.69 | $10.30 | 231,200 |
| 5/6/2026 | $10.21 | $10.55 | $9.95 | $10.07 | 131,852 |
| 5/5/2026 | $10.16 | $10.40 | $10.05 | $10.29 | 154,123 |
| 5/4/2026 | $10.37 | $10.48 | $10.06 | $10.07 | 115,200 |
| 5/1/2026 | $10.21 | $10.42 | $10.14 | $10.34 | 113,800 |
| 4/30/2026 | $10.18 | $10.25 | $10.05 | $10.16 | 92,000 |
| 4/29/2026 | $10.62 | $10.63 | $10.03 | $10.08 | 98,002 |
| 4/28/2026 | $10.83 | $11.00 | $10.59 | $10.67 | 169,620 |
| 4/27/2026 | $10.62 | $10.86 | $10.62 | $10.72 | 95,817 |
| 4/24/2026 | $10.61 | $10.72 | $10.58 | $10.70 | 84,000 |
| 4/23/2026 | $10.51 | $10.67 | $10.39 | $10.61 | 69,700 |
| 4/22/2026 | $10.80 | $10.84 | $10.43 | $10.51 | 101,838 |
| 4/21/2026 | $10.83 | $10.95 | $10.71 | $10.78 | 70,151 |
| 4/20/2026 | $10.79 | $10.92 | $10.71 | $10.86 | 112,201 |
| 4/17/2026 | $10.60 | $10.99 | $10.60 | $10.83 | 185,137 |
| 4/16/2026 | $10.92 | $11.03 | $10.52 | $10.53 | 85,774 |
| 4/15/2026 | $10.85 | $11.11 | $10.80 | $11.02 | 78,000 |
| 4/14/2026 | $10.84 | $11.41 | $10.68 | $10.92 | 137,000 |
| 4/13/2026 | $11.07 | $11.23 | $10.87 | $10.87 | 213,400 |
| 4/10/2026 | $11.06 | $11.16 | $10.96 | $11.12 | 213,600 |
| 4/9/2026 | $11.22 | $11.25 | $10.99 | $11.11 | 179,435 |
| 4/8/2026 | $11.19 | $11.42 | $11.11 | $11.36 | 522,400 |
| 4/7/2026 | $11.04 | $11.21 | $10.92 | $11.08 | 194,166 |
| 4/6/2026 | $11.02 | $11.30 | $10.96 | $11.06 | 212,100 |
| 4/2/2026 | $10.56 | $11.12 | $10.30 | $10.97 | 202,100 |
| 4/1/2026 | $10.54 | $10.91 | $10.47 | $10.66 | 133,810 |
| 3/31/2026 | $10.54 | $10.60 | $10.33 | $10.53 | 197,100 |
| 3/30/2026 | $10.46 | $10.71 | $10.37 | $10.48 | 90,900 |
| 3/27/2026 | $10.73 | $10.77 | $10.39 | $10.39 | 93,400 |
| 3/26/2026 | $10.53 | $10.82 | $10.50 | $10.64 | 68,210 |
| 3/25/2026 | $10.54 | $10.66 | $10.48 | $10.66 | 97,404 |
| 3/24/2026 | $10.49 | $10.75 | $10.49 | $10.56 | 166,320 |
| 3/23/2026 | $10.54 | $10.83 | $10.39 | $10.56 | 249,900 |
| 3/20/2026 | $10.34 | $10.60 | $10.14 | $10.49 | 316,137 |
| 3/19/2026 | $10.30 | $10.61 | $10.22 | $10.24 | 311,146 |
| 3/18/2026 | $10.39 | $10.73 | $10.35 | $10.35 | 248,400 |
| 3/17/2026 | $10.41 | $10.83 | $10.38 | $10.49 | 122,021 |
| 3/16/2026 | $10.32 | $10.63 | $10.05 | $10.35 | 208,615 |
| 3/13/2026 | $9.91 | $10.41 | $9.91 | $10.23 | 173,100 |
| 3/12/2026 | $9.52 | $9.90 | $9.36 | $9.79 | 303,715 |
| 3/11/2026 | $9.65 | $9.96 | $9.53 | $9.67 | 239,400 |
| 3/10/2026 | $9.87 | $10.08 | $9.56 | $9.69 | 321,150 |
| 3/9/2026 | $10.10 | $10.11 | $9.64 | $9.96 | 206,600 |
| 3/6/2026 | $10.56 | $10.61 | $10.19 | $10.24 | 211,321 |
| 3/5/2026 | $11.21 | $11.21 | $10.65 | $10.67 | 132,909 |
| 3/4/2026 | $10.72 | $10.87 | $10.23 | $10.82 | 197,214 |
| 3/3/2026 | $10.78 | $10.92 | $10.40 | $10.59 | 170,000 |
| 3/2/2026 | $11.50 | $11.59 | $10.85 | $10.98 | 317,500 |
| 2/27/2026 | $11.90 | $11.90 | $11.45 | $11.74 | 208,713 |
| 2/26/2026 | $11.32 | $12.30 | $11.32 | $12.09 | 268,400 |
| 2/25/2026 | $11.44 | $11.80 | $11.41 | $11.62 | 110,800 |
| 2/24/2026 | $11.63 | $11.63 | $11.35 | $11.39 | 45,517 |
| 2/23/2026 | $11.70 | $11.73 | $11.51 | $11.58 | 73,141 |
| 2/20/2026 | $11.59 | $11.82 | $11.46 | $11.76 | 81,800 |