HTB(HTB)
HTB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $49.25 | $49.36 | $48.51 | $49.04 | 426,713 |
| 6/25/2026 | $48.77 | $49.30 | $48.76 | $48.97 | 105,600 |
| 6/24/2026 | $49.07 | $49.60 | $48.63 | $48.98 | 189,700 |
| 6/23/2026 | $48.08 | $49.07 | $48.05 | $48.85 | 192,400 |
| 6/22/2026 | $48.45 | $48.90 | $47.76 | $48.05 | 107,637 |
| 6/18/2026 | $48.02 | $48.63 | $47.57 | $48.45 | 243,700 |
| 6/17/2026 | $47.35 | $48.04 | $46.79 | $47.65 | 294,809 |
| 6/16/2026 | $48.19 | $48.35 | $47.44 | $47.53 | 196,100 |
| 6/15/2026 | $48.07 | $48.31 | $47.49 | $47.78 | 86,135 |
| 6/12/2026 | $47.84 | $48.36 | $47.56 | $47.93 | 158,334 |
| 6/11/2026 | $47.89 | $47.90 | $47.15 | $47.50 | 128,900 |
| 6/10/2026 | $47.89 | $48.25 | $47.42 | $47.50 | 120,000 |
| 6/9/2026 | $47.00 | $48.08 | $47.00 | $47.54 | 142,149 |
| 6/8/2026 | $47.58 | $47.99 | $46.66 | $47.14 | 88,324 |
| 6/5/2026 | $46.93 | $48.08 | $46.70 | $47.22 | 53,000 |
| 6/4/2026 | $46.49 | $47.55 | $46.48 | $47.22 | 63,549 |
| 6/3/2026 | $46.67 | $46.99 | $45.75 | $45.90 | 79,500 |
| 6/2/2026 | $45.92 | $46.93 | $45.92 | $46.83 | 50,143 |
| 6/1/2026 | $46.62 | $46.62 | $45.99 | $46.29 | 45,027 |
| 5/29/2026 | $47.19 | $47.24 | $46.20 | $46.47 | 53,603 |
| 5/28/2026 | $46.38 | $47.59 | $46.13 | $46.95 | 38,534 |
| 5/27/2026 | $47.26 | $47.48 | $46.49 | $46.59 | 42,943 |
| 5/26/2026 | $46.80 | $47.46 | $46.50 | $47.02 | 45,400 |
| 5/22/2026 | $46.90 | $47.30 | $46.48 | $46.83 | 57,237 |
| 5/21/2026 | $46.07 | $46.72 | $45.92 | $46.72 | 56,611 |
| 5/20/2026 | $45.41 | $46.71 | $45.36 | $46.55 | 59,835 |
| 5/19/2026 | $45.37 | $45.91 | $45.29 | $45.53 | 63,400 |
| 5/18/2026 | $45.11 | $46.06 | $44.83 | $45.55 | 57,700 |
| 5/15/2026 | $45.91 | $45.91 | $45.24 | $45.30 | 68,033 |
| 5/14/2026 | $45.81 | $46.42 | $45.60 | $45.91 | 40,700 |
| 5/13/2026 | $45.25 | $46.14 | $45.25 | $45.71 | 64,800 |
| 5/12/2026 | $45.52 | $46.13 | $45.01 | $45.90 | 63,000 |
| 5/11/2026 | $46.28 | $46.38 | $45.36 | $45.74 | 56,712 |
| 5/8/2026 | $45.84 | $46.52 | $45.84 | $46.08 | 34,700 |
| 5/7/2026 | $46.18 | $46.43 | $45.90 | $46.00 | 42,510 |
| 5/6/2026 | $45.93 | $46.52 | $45.90 | $45.95 | 40,524 |
| 5/5/2026 | $45.52 | $46.25 | $45.52 | $45.79 | 71,400 |
| 5/4/2026 | $45.44 | $45.90 | $45.17 | $45.54 | 72,900 |
| 5/1/2026 | $45.62 | $46.11 | $45.16 | $45.75 | 54,600 |
| 4/30/2026 | $45.30 | $46.02 | $45.30 | $45.67 | 42,000 |
| 4/29/2026 | $46.02 | $46.27 | $45.27 | $45.55 | 48,200 |
| 4/28/2026 | $45.99 | $46.89 | $45.97 | $46.43 | 59,900 |
| 4/27/2026 | $45.04 | $45.80 | $44.90 | $45.73 | 61,204 |
| 4/24/2026 | $45.96 | $46.40 | $44.46 | $44.63 | 49,500 |
| 4/23/2026 | $45.24 | $46.34 | $44.86 | $46.28 | 51,300 |
| 4/22/2026 | $44.53 | $45.00 | $44.10 | $44.66 | 48,800 |
| 4/21/2026 | $45.11 | $45.70 | $44.26 | $44.55 | 91,926 |
| 4/20/2026 | $45.33 | $46.00 | $45.07 | $45.47 | 68,605 |
| 4/17/2026 | $45.08 | $46.26 | $44.70 | $45.55 | 80,405 |
| 4/16/2026 | $44.74 | $45.04 | $43.68 | $44.63 | 54,500 |
| 4/15/2026 | $45.01 | $45.36 | $44.75 | $45.01 | 33,033 |
| 4/14/2026 | $45.40 | $45.51 | $44.81 | $45.08 | 150,129 |
| 4/13/2026 | $45.36 | $45.63 | $44.88 | $45.63 | 63,700 |
| 4/10/2026 | $46.13 | $46.13 | $45.22 | $45.55 | 50,700 |
| 4/9/2026 | $44.54 | $46.12 | $44.11 | $46.11 | 74,714 |
| 4/8/2026 | $44.35 | $45.08 | $43.83 | $44.84 | 57,527 |
| 4/7/2026 | $43.32 | $43.90 | $43.26 | $43.55 | 44,701 |
| 4/6/2026 | $43.10 | $43.77 | $42.80 | $43.62 | 61,600 |
| 4/2/2026 | $42.60 | $43.28 | $42.11 | $43.04 | 70,825 |
| 4/1/2026 | $42.87 | $43.59 | $42.74 | $43.02 | 59,600 |
| 3/31/2026 | $42.80 | $43.05 | $42.23 | $42.65 | 68,309 |