HTB Historical Prices | Stock Alarm Pro

HTBHTB

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$44.23	$44.78	$44.23	$44.41	7,002
1/14/2026	$42.90	$43.76	$42.86	$43.63	54,140
1/13/2026	$43.45	$43.75	$42.81	$42.88	63,500
1/12/2026	$43.11	$43.72	$43.08	$43.30	66,600
1/9/2026	$44.05	$44.17	$43.19	$43.57	36,102
1/8/2026	$42.95	$44.40	$42.95	$44.24	47,100
1/7/2026	$42.50	$43.73	$42.50	$43.16	68,200
1/6/2026	$42.97	$43.46	$42.61	$43.31	73,608
1/5/2026	$42.58	$43.99	$42.58	$43.21	64,000
1/2/2026	$42.70	$43.03	$42.29	$42.82	73,900
12/31/2025	$42.81	$43.36	$42.77	$42.94	72,420
12/30/2025	$43.33	$43.61	$43.01	$43.01	43,119
12/29/2025	$43.53	$44.03	$43.00	$43.43	54,342
12/26/2025	$43.62	$43.72	$43.10	$43.40	63,841
12/24/2025	$43.04	$44.16	$43.04	$43.54	30,200
12/23/2025	$44.37	$44.95	$43.39	$43.59	67,200
12/22/2025	$44.52	$45.27	$44.46	$44.74	93,200
12/19/2025	$45.52	$45.77	$43.70	$44.65	204,830
12/18/2025	$45.94	$46.66	$45.58	$45.63	154,948
12/17/2025	$45.77	$46.60	$45.46	$45.59	90,143
12/16/2025	$46.01	$47.34	$45.81	$45.82	97,227
12/15/2025	$45.85	$47.64	$45.47	$45.65	84,737
12/12/2025	$45.00	$45.82	$44.95	$45.70	74,200
12/11/2025	$43.89	$44.99	$43.89	$44.85	61,800
12/10/2025	$42.74	$44.08	$42.53	$43.83	64,832
12/9/2025	$42.10	$42.64	$41.99	$42.26	39,300
12/8/2025	$41.91	$42.35	$41.77	$41.90	64,300
12/5/2025	$41.78	$41.96	$41.70	$41.81	38,900
12/4/2025	$41.70	$42.56	$41.70	$41.97	45,123
12/3/2025	$41.37	$42.05	$41.37	$41.89	34,300
12/2/2025	$41.65	$41.65	$40.89	$41.00	32,900
12/1/2025	$41.82	$41.82	$41.12	$41.33	39,829
11/28/2025	$41.22	$41.38	$40.78	$41.01	22,300
11/26/2025	$41.15	$41.70	$40.95	$41.23	42,000
11/25/2025	$40.61	$41.98	$40.61	$41.58	39,626
11/24/2025	$39.96	$41.00	$39.90	$40.18	72,209
11/21/2025	$39.73	$40.83	$39.11	$40.54	71,911
11/20/2025	$40.14	$40.49	$39.38	$39.49	60,700
11/19/2025	$39.50	$39.89	$39.45	$39.61	53,609
11/18/2025	$39.09	$39.83	$39.09	$39.36	60,000
11/17/2025	$40.16	$40.55	$39.06	$39.10	55,500
11/14/2025	$40.02	$40.39	$39.75	$40.36	45,925
11/13/2025	$40.21	$40.83	$40.00	$40.22	48,000
11/12/2025	$40.23	$40.81	$40.23	$40.54	40,700
11/11/2025	$40.25	$40.45	$39.94	$40.15	43,318
11/10/2025	$40.00	$40.48	$39.75	$40.18	45,038
11/7/2025	$39.86	$39.89	$39.51	$39.75	45,007
11/6/2025	$39.86	$40.51	$39.62	$39.75	31,100
11/5/2025	$39.55	$40.36	$39.55	$40.09	49,200
11/4/2025	$39.43	$39.88	$39.10	$39.56	44,800
11/3/2025	$39.51	$39.93	$38.82	$39.72	45,114
10/31/2025	$39.81	$40.19	$39.25	$39.31	67,419
10/30/2025	$39.67	$40.71	$39.53	$40.04	64,500
10/29/2025	$40.40	$41.05	$39.60	$39.87	83,226
10/28/2025	$40.40	$41.05	$40.08	$40.73	66,600
10/27/2025	$40.63	$41.50	$40.26	$40.52	80,632
10/24/2025	$40.38	$40.90	$39.30	$40.49	43,500
10/23/2025	$40.43	$40.56	$39.30	$39.85	74,200
10/22/2025	$40.26	$40.83	$39.64	$40.65	96,800
10/21/2025	$40.20	$41.11	$39.90	$40.00	68,000
10/20/2025	$39.44	$40.83	$38.97	$40.28	149,500
10/17/2025	$39.19	$39.72	$38.82	$39.21	90,235

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance