HTEC(HTEC)
HTEC
NYSE • Last print unknown ago
$42.35—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $42.22 | $42.43 | $42.22 | $42.35 | 2,730 |
| 9/3/2026 | $42.91 | $42.91 | $42.53 | $42.69 | 2,344 |
| 9/2/2026 | $43.06 | $43.31 | $42.48 | $42.73 | 7,600 |
| 9/1/2026 | $42.57 | $42.57 | $42.26 | $42.30 | 2,926 |
| 8/31/2026 | $42.25 | $42.54 | $42.23 | $42.49 | 6,430 |
| 8/28/2026 | $43.30 | $43.30 | $42.67 | $42.71 | 10,100 |
| 8/27/2026 | $43.55 | $43.78 | $43.50 | $43.51 | 8,300 |
| 8/26/2026 | $43.58 | $43.58 | $43.24 | $43.44 | 2,643 |
| 8/25/2026 | $43.04 | $43.70 | $43.04 | $43.69 | 2,900 |
| 8/24/2026 | $42.82 | $43.10 | $42.71 | $42.77 | 28,521 |
| 8/21/2026 | $42.82 | $43.67 | $42.80 | $43.58 | 121,600 |
| 8/20/2026 | $42.83 | $43.48 | $42.56 | $42.56 | 116,239 |
| 8/19/2026 | $41.79 | $43.33 | $41.79 | $43.32 | 18,337 |
| 8/18/2026 | $40.95 | $41.20 | $40.69 | $40.69 | 36,800 |
| 8/17/2026 | $40.60 | $41.18 | $40.49 | $41.05 | 100,926 |
| 8/14/2026 | $40.77 | $40.86 | $40.74 | $40.86 | 9,700 |
| 8/13/2026 | $41.49 | $41.62 | $41.10 | $41.19 | 4,000 |
| 8/12/2026 | $41.18 | $41.26 | $40.92 | $41.23 | 4,000 |
| 8/11/2026 | $41.32 | $41.39 | $40.96 | $41.11 | 116,600 |
| 8/10/2026 | $41.08 | $41.37 | $41.08 | $41.32 | 4,100 |
| 8/7/2026 | $40.17 | $40.68 | $40.17 | $40.62 | 9,100 |
| 8/6/2026 | $39.83 | $39.91 | $39.38 | $39.64 | 59,137 |
| 8/5/2026 | $39.77 | $39.90 | $39.62 | $39.85 | 17,300 |
| 8/4/2026 | $39.16 | $39.52 | $39.16 | $39.45 | 8,901 |
| 8/3/2026 | $38.80 | $39.31 | $38.80 | $39.26 | 2,500 |
| 7/31/2026 | $38.81 | $38.81 | $38.05 | $38.47 | 7,800 |
| 7/30/2026 | $38.27 | $38.68 | $38.26 | $38.68 | 7,400 |
| 7/29/2026 | $38.53 | $38.80 | $38.36 | $38.43 | 1,900 |
| 7/28/2026 | $37.93 | $38.35 | $37.93 | $38.35 | 1,802 |
| 7/27/2026 | $37.85 | $38.05 | $37.77 | $37.77 | 10,413 |
| 7/24/2026 | $37.68 | $37.77 | $37.53 | $37.53 | 10,300 |
| 7/23/2026 | $37.32 | $37.83 | $37.27 | $37.49 | 52,600 |
| 7/22/2026 | $37.55 | $37.55 | $37.09 | $37.14 | 51,100 |
| 7/21/2026 | $37.26 | $37.57 | $37.08 | $37.47 | 27,112 |
| 7/20/2026 | $37.74 | $37.76 | $37.59 | $37.59 | 2,449 |
| 7/17/2026 | $37.97 | $38.32 | $37.67 | $38.14 | 15,027 |
| 7/16/2026 | $38.23 | $38.67 | $38.23 | $38.39 | 3,749 |
| 7/15/2026 | $37.73 | $38.10 | $37.72 | $38.03 | 20,400 |
| 7/14/2026 | $37.95 | $37.95 | $37.42 | $37.63 | 5,902 |
| 7/13/2026 | $38.24 | $38.24 | $37.95 | $38.02 | 21,100 |
| 7/10/2026 | $39.00 | $39.00 | $38.09 | $38.28 | 115,400 |
| 7/9/2026 | $38.25 | $38.80 | $38.25 | $38.67 | 6,700 |
| 7/8/2026 | $38.19 | $38.19 | $37.80 | $37.95 | 114,410 |
| 7/7/2026 | $38.95 | $39.16 | $38.42 | $38.68 | 32,119 |
| 7/6/2026 | $38.67 | $39.01 | $38.39 | $38.93 | 101,600 |
| 7/2/2026 | $38.22 | $38.70 | $38.22 | $38.68 | 100,432 |
| 7/1/2026 | $37.35 | $38.09 | $37.35 | $37.97 | 4,200 |
| 6/30/2026 | $37.44 | $37.55 | $37.18 | $37.29 | 52,128 |
| 6/29/2026 | $37.71 | $37.78 | $37.48 | $37.67 | 35,200 |
| 6/26/2026 | $37.39 | $38.25 | $37.20 | $38.25 | 14,018 |
| 6/25/2026 | $36.31 | $37.00 | $36.31 | $36.82 | 1,900 |
| 6/24/2026 | $36.02 | $36.29 | $36.02 | $36.24 | 4,100 |
| 6/23/2026 | $34.67 | $35.33 | $34.67 | $35.13 | 4,400 |
| 6/22/2026 | $35.07 | $35.07 | $34.69 | $34.69 | 4,700 |
| 6/18/2026 | $34.95 | $35.08 | $34.77 | $35.08 | 6,400 |
| 6/17/2026 | $35.03 | $35.42 | $34.75 | $34.75 | 4,019 |
| 6/16/2026 | $35.18 | $35.39 | $35.10 | $35.10 | 4,348 |
| 6/15/2026 | $35.06 | $35.37 | $35.06 | $35.12 | 3,200 |
| 6/12/2026 | $35.26 | $35.26 | $34.78 | $34.90 | 7,622 |
| 6/11/2026 | $34.76 | $35.12 | $34.60 | $35.12 | 13,514 |
| 6/10/2026 | $35.24 | $35.43 | $34.26 | $34.73 | 3,433 |