HTB(HTB)
HTB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $49.90 | $50.74 | $49.80 | $49.98 | 74,455 |
| 8/13/2026 | $49.90 | $50.59 | $49.86 | $50.13 | 144,700 |
| 8/12/2026 | $49.97 | $50.34 | $49.46 | $49.80 | 177,632 |
| 8/11/2026 | $49.48 | $50.30 | $49.23 | $49.75 | 159,617 |
| 8/10/2026 | $50.45 | $50.51 | $49.40 | $49.50 | 136,046 |
| 8/7/2026 | $51.20 | $51.50 | $50.69 | $50.80 | 58,343 |
| 8/6/2026 | $51.80 | $51.90 | $51.24 | $51.62 | 119,400 |
| 8/5/2026 | $52.12 | $52.12 | $51.53 | $51.69 | 253,600 |
| 8/4/2026 | $51.69 | $52.50 | $51.33 | $51.85 | 199,715 |
| 8/3/2026 | $51.77 | $52.21 | $51.25 | $51.25 | 140,300 |
| 7/31/2026 | $50.93 | $51.48 | $50.20 | $51.19 | 111,645 |
| 7/30/2026 | $51.58 | $52.02 | $50.89 | $51.16 | 129,700 |
| 7/29/2026 | $50.56 | $51.90 | $50.47 | $51.52 | 125,900 |
| 7/28/2026 | $49.96 | $51.53 | $49.96 | $50.94 | 96,628 |
| 7/27/2026 | $49.08 | $49.92 | $48.75 | $49.54 | 229,900 |
| 7/24/2026 | $48.70 | $49.27 | $48.48 | $48.70 | 73,615 |
| 7/23/2026 | $47.67 | $48.90 | $47.17 | $48.48 | 134,629 |
| 7/22/2026 | $48.26 | $48.89 | $47.65 | $48.22 | 97,500 |
| 7/21/2026 | $48.26 | $48.67 | $47.83 | $48.56 | 85,047 |
| 7/20/2026 | $48.61 | $49.38 | $47.89 | $48.50 | 98,700 |
| 7/17/2026 | $49.15 | $50.12 | $48.70 | $49.05 | 140,940 |
| 7/16/2026 | $48.92 | $49.79 | $48.92 | $49.42 | 209,200 |
| 7/15/2026 | $48.84 | $48.95 | $48.53 | $48.70 | 112,011 |
| 7/14/2026 | $49.03 | $49.11 | $47.42 | $48.53 | 102,034 |
| 7/13/2026 | $49.19 | $49.19 | $48.50 | $49.05 | 83,111 |
| 7/10/2026 | $47.97 | $48.87 | $47.46 | $48.82 | 85,812 |
| 7/9/2026 | $48.09 | $48.61 | $47.66 | $48.13 | 229,800 |
| 7/8/2026 | $48.98 | $49.01 | $47.50 | $47.89 | 124,939 |
| 7/7/2026 | $49.47 | $50.57 | $48.64 | $49.00 | 132,500 |
| 7/6/2026 | $49.50 | $50.02 | $49.19 | $49.41 | 109,341 |
| 7/2/2026 | $51.00 | $51.00 | $49.22 | $49.43 | 88,300 |
| 7/1/2026 | $50.00 | $50.89 | $49.96 | $50.80 | 129,020 |
| 6/30/2026 | $49.02 | $49.91 | $48.35 | $49.89 | 102,438 |
| 6/29/2026 | $49.04 | $49.76 | $48.43 | $49.42 | 166,240 |
| 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 |