HTC.BKHTC.BKSET
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $15.70 | $16.00 | $15.50 | $15.70 | 584,775 |
| 2/27/2026 | $16.20 | $16.30 | $16.10 | $16.10 | 209,099 |
| 2/26/2026 | $16.20 | $16.40 | $16.10 | $16.10 | 194,302 |
| 2/25/2026 | $16.20 | $16.40 | $16.20 | $16.20 | 220,585 |
| 2/24/2026 | $16.00 | $16.30 | $15.90 | $16.30 | 287,585 |
| 2/23/2026 | $16.20 | $16.30 | $16.00 | $16.10 | 439,864 |
| 2/20/2026 | $16.10 | $16.10 | $15.70 | $16.00 | 543,777 |
| 2/19/2026 | $15.90 | $16.10 | $15.90 | $16.10 | 317,165 |
| 2/18/2026 | $15.90 | $16.00 | $15.80 | $15.90 | 140,403 |
| 2/17/2026 | $16.00 | $16.00 | $15.80 | $15.80 | 145,479 |
| 2/16/2026 | $15.60 | $16.00 | $15.50 | $16.00 | 486,153 |
| 2/13/2026 | $15.40 | $15.50 | $15.30 | $15.50 | 380,897 |
| 2/12/2026 | $15.30 | $15.50 | $15.20 | $15.40 | 231,522 |
| 2/11/2026 | $15.30 | $15.30 | $15.20 | $15.30 | 400,056 |
| 2/10/2026 | $15.20 | $15.30 | $15.20 | $15.30 | 247,739 |
| 2/9/2026 | $15.10 | $15.20 | $15.10 | $15.20 | 310,019 |
| 2/6/2026 | $15.20 | $15.20 | $15.10 | $15.10 | 83,344 |
| 2/5/2026 | $15.10 | $15.20 | $15.00 | $15.20 | 190,804 |
| 2/4/2026 | $15.20 | $15.20 | $15.00 | $15.10 | 154,603 |
| 2/3/2026 | $15.10 | $15.20 | $15.00 | $15.20 | 147,307 |
| 2/2/2026 | $15.10 | $15.10 | $15.00 | $15.10 | 73,211 |
| 1/30/2026 | $15.00 | $15.10 | $15.00 | $15.10 | 160,201 |
| 1/29/2026 | $15.00 | $15.10 | $15.00 | $15.00 | 110,146 |
| 1/28/2026 | $15.10 | $15.10 | $15.00 | $15.00 | 113,808 |
| 1/27/2026 | $15.00 | $15.10 | $15.00 | $15.10 | 28,296 |
| 1/26/2026 | $15.00 | $15.10 | $15.00 | $15.00 | 226,881 |
| 1/23/2026 | $15.00 | $15.10 | $15.00 | $15.00 | 90,624 |
| 1/22/2026 | $15.10 | $15.10 | $15.00 | $15.10 | 166,532 |
| 1/21/2026 | $15.10 | $15.10 | $15.00 | $15.10 | 336,139 |
| 1/20/2026 | $15.10 | $15.20 | $15.00 | $15.10 | 144,094 |
| 1/19/2026 | $15.00 | $15.10 | $14.90 | $15.00 | 300,276 |
| 1/16/2026 | $15.00 | $15.10 | $15.00 | $15.00 | 232,440 |
| 1/15/2026 | $15.00 | $15.10 | $15.00 | $15.00 | 69,539 |
| 1/14/2026 | $15.00 | $15.10 | $14.90 | $15.00 | 258,172 |
| 1/13/2026 | $14.90 | $15.10 | $14.90 | $15.00 | 396,659 |
| 1/12/2026 | $15.10 | $15.10 | $14.90 | $14.90 | 110,515 |
| 1/9/2026 | $15.10 | $15.10 | $14.90 | $15.10 | 414,064 |
| 1/8/2026 | $15.10 | $15.20 | $15.00 | $15.10 | 123,601 |
| 1/7/2026 | $15.00 | $15.20 | $15.00 | $15.10 | 193,385 |
| 1/6/2026 | $14.90 | $15.10 | $14.90 | $15.00 | 477,439 |
| 1/5/2026 | $14.90 | $15.00 | $14.90 | $14.90 | 168,674 |
| 1/2/2026 | $14.90 | $14.90 | $14.90 | $14.90 | - |
| 1/1/2026 | $14.90 | $14.90 | $14.90 | $14.90 | - |
| 12/30/2025 | $14.90 | $15.00 | $14.90 | $14.90 | 113,948 |
| 12/29/2025 | $14.90 | $15.00 | $14.90 | $14.90 | 30,166 |
| 12/26/2025 | $14.90 | $15.00 | $14.80 | $14.90 | 102,064 |
| 12/25/2025 | $14.90 | $15.10 | $14.90 | $15.00 | 167,067 |
| 12/24/2025 | $15.00 | $15.00 | $14.90 | $15.00 | 50,226 |
| 12/23/2025 | $14.80 | $15.00 | $14.80 | $15.00 | 251,315 |
| 12/22/2025 | $14.80 | $14.90 | $14.70 | $14.80 | 66,563 |
| 12/19/2025 | $14.80 | $14.80 | $14.70 | $14.80 | 53,002 |
| 12/18/2025 | $14.80 | $14.80 | $14.70 | $14.80 | 61,549 |
| 12/17/2025 | $14.70 | $14.80 | $14.70 | $14.80 | 89,421 |
| 12/16/2025 | $14.70 | $14.80 | $14.70 | $14.80 | 38,204 |
| 12/15/2025 | $14.80 | $14.80 | $14.70 | $14.70 | 176,585 |
| 12/12/2025 | $14.70 | $14.90 | $14.70 | $14.80 | 48,717 |
| 12/11/2025 | $14.80 | $14.80 | $14.70 | $14.80 | 139,121 |
| 12/9/2025 | $14.70 | $14.90 | $14.70 | $14.80 | 70,173 |
| 12/8/2025 | $14.70 | $14.80 | $14.70 | $14.80 | 94,940 |
| 12/4/2025 | $14.70 | $14.80 | $14.70 | $14.80 | 22,858 |