HTFC(HTFC)
HTFC
$25.02—Stale · unknown old
NYSE • Last print unknown ago
$25.02—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $25.03 | $25.09 | $24.98 | $24.98 | 6,800 |
| 9/3/2026 | $25.05 | $25.05 | $25.02 | $25.03 | 3,300 |
| 9/2/2026 | $25.05 | $25.05 | $25.02 | $25.04 | 7,500 |
| 9/1/2026 | $25.00 | $25.03 | $25.00 | $25.01 | 7,113 |
| 8/31/2026 | $24.97 | $25.00 | $24.97 | $24.99 | 6,927 |
| 8/28/2026 | $24.95 | $25.00 | $24.93 | $24.99 | 2,400 |
| 8/27/2026 | $24.94 | $24.99 | $24.90 | $24.96 | 5,400 |
| 8/26/2026 | $24.99 | $24.99 | $24.98 | $24.99 | 2,739 |
| 8/25/2026 | $24.96 | $24.98 | $24.96 | $24.98 | 1,900 |
| 8/24/2026 | $24.97 | $24.97 | $24.96 | $24.96 | 816 |
| 8/21/2026 | $24.97 | $24.97 | $24.97 | $24.97 | 500 |
| 8/20/2026 | $24.97 | $24.97 | $24.97 | $24.97 | 4,117 |
| 8/19/2026 | $24.93 | $24.97 | $24.90 | $24.97 | 2,900 |
| 8/18/2026 | $24.91 | $24.99 | $24.91 | $24.99 | 1,936 |
| 8/17/2026 | $24.96 | $24.98 | $24.95 | $24.97 | 4,296 |
| 8/14/2026 | $24.92 | $24.95 | $24.92 | $24.95 | 7,921 |
| 8/13/2026 | $24.93 | $24.93 | $24.92 | $24.92 | 407 |
| 8/12/2026 | $24.94 | $24.94 | $24.93 | $24.93 | 2,890 |
| 8/11/2026 | $24.98 | $24.98 | $24.92 | $24.92 | 1,800 |
| 8/10/2026 | $24.93 | $24.96 | $24.91 | $24.96 | 17,203 |
| 8/7/2026 | $24.92 | $24.93 | $24.90 | $24.90 | 15,300 |
| 8/6/2026 | $24.85 | $24.90 | $24.85 | $24.90 | 11,800 |
| 8/5/2026 | $24.90 | $24.90 | $24.88 | $24.90 | 2,400 |
| 8/4/2026 | $24.82 | $24.90 | $24.82 | $24.85 | 4,617 |
| 8/3/2026 | $24.83 | $24.89 | $24.83 | $24.89 | 3,100 |
| 7/31/2026 | $24.76 | $24.80 | $24.76 | $24.80 | 627 |
| 7/30/2026 | $24.76 | $24.88 | $24.72 | $24.73 | 2,006 |
| 7/29/2026 | $24.84 | $24.84 | $24.74 | $24.76 | 4,802 |
| 7/28/2026 | $24.84 | $24.90 | $24.84 | $24.90 | 1,145 |
| 7/27/2026 | $24.82 | $24.82 | $24.82 | $24.82 | 200 |
| 7/24/2026 | $24.87 | $24.87 | $24.85 | $24.85 | 2,522 |
| 7/23/2026 | $24.89 | $24.90 | $24.89 | $24.90 | 443 |
| 7/22/2026 | $24.97 | $24.97 | $24.97 | $24.97 | 410 |
| 7/21/2026 | $24.83 | $24.83 | $24.80 | $24.81 | 2,935 |
| 7/20/2026 | $24.93 | $24.93 | $24.92 | $24.92 | 2,803 |
| 7/17/2026 | $24.96 | $24.96 | $24.91 | $24.91 | 2,804 |
| 7/16/2026 | $25.04 | $25.04 | $24.94 | $24.94 | 2,214 |
| 7/15/2026 | $24.93 | $25.02 | $24.93 | $25.02 | 4,800 |
| 7/14/2026 | $24.93 | $24.93 | $24.93 | $24.93 | 45 |
| 7/13/2026 | $24.85 | $24.93 | $24.85 | $24.93 | 1,337 |
| 7/10/2026 | $24.85 | $24.85 | $24.85 | $24.85 | 1,600 |
| 7/9/2026 | $24.83 | $24.83 | $24.83 | $24.83 | 312 |
| 7/8/2026 | $24.93 | $24.93 | $24.81 | $24.81 | 1,235 |
| 7/7/2026 | $24.81 | $24.82 | $24.75 | $24.81 | 2,200 |
| 7/6/2026 | $24.75 | $24.82 | $24.75 | $24.75 | 2,300 |
| 7/2/2026 | $24.92 | $24.92 | $24.75 | $24.77 | 2,100 |
| 7/1/2026 | $24.92 | $24.92 | $24.82 | $24.82 | 600 |
| 6/30/2026 | $24.80 | $24.92 | $24.75 | $24.83 | 2,400 |
| 6/29/2026 | $24.92 | $24.92 | $24.73 | $24.80 | 1,900 |
| 6/26/2026 | $24.82 | $24.92 | $24.74 | $24.74 | 4,600 |
| 6/25/2026 | $24.74 | $24.74 | $24.72 | $24.72 | 230 |
| 6/24/2026 | $24.80 | $24.82 | $24.69 | $24.82 | 1,400 |
| 6/23/2026 | $24.81 | $24.81 | $24.67 | $24.67 | 1,700 |
| 6/22/2026 | $24.87 | $24.89 | $24.80 | $24.80 | 4,000 |
| 6/18/2026 | $24.82 | $24.87 | $24.82 | $24.86 | 1,000 |
| 6/17/2026 | $24.80 | $24.83 | $24.80 | $24.81 | 1,133 |
| 6/16/2026 | $24.83 | $24.92 | $24.83 | $24.92 | 2,933 |
| 6/15/2026 | $24.80 | $24.80 | $24.78 | $24.78 | 400 |
| 6/12/2026 | $24.92 | $25.02 | $24.85 | $25.02 | 4,823 |
| 6/11/2026 | $24.97 | $25.01 | $24.87 | $24.89 | 2,418 |
| 6/10/2026 | $25.00 | $25.01 | $24.94 | $25.01 | 1,900 |
| 6/9/2026 | $24.84 | $24.94 | $24.84 | $24.94 | 1,900 |
| 6/8/2026 | $25.02 | $25.02 | $24.92 | $24.94 | 2,012 |