HTFC(HTFC)
HTFC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $24.96 | $24.96 | $24.91 | $24.91 | 2,803 |
| 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 |
| 6/5/2026 | $24.92 | $24.92 | $24.92 | $24.92 | 61 |
| 6/4/2026 | $24.90 | $24.96 | $24.90 | $24.92 | 1,828 |
| 6/3/2026 | $24.88 | $24.92 | $24.83 | $24.92 | 2,249 |
| 6/2/2026 | $24.83 | $24.83 | $24.83 | $24.83 | 124 |
| 6/1/2026 | $24.85 | $24.92 | $24.85 | $24.92 | 1,900 |
| 5/29/2026 | $24.82 | $24.82 | $24.81 | $24.82 | 1,308 |
| 5/28/2026 | $24.90 | $24.90 | $24.79 | $24.79 | 2,600 |
| 5/27/2026 | $24.90 | $24.90 | $24.75 | $24.76 | 6,835 |
| 5/26/2026 | $24.89 | $25.00 | $24.88 | $24.98 | 1,500 |
| 5/22/2026 | $25.08 | $25.08 | $24.97 | $25.04 | 5,705 |
| 5/21/2026 | $24.97 | $25.01 | $24.95 | $25.01 | 2,000 |
| 5/20/2026 | $25.00 | $25.00 | $24.86 | $24.93 | 1,642 |
| 5/19/2026 | $25.06 | $25.06 | $24.90 | $25.06 | 1,200 |
| 5/18/2026 | $25.00 | $25.06 | $25.00 | $25.06 | 700 |
| 5/15/2026 | $24.96 | $24.96 | $24.96 | $24.96 | 2 |
| 5/14/2026 | $25.00 | $25.01 | $24.84 | $24.96 | 4,200 |
| 5/13/2026 | $25.00 | $25.06 | $24.91 | $25.01 | 3,700 |
| 5/12/2026 | $24.72 | $25.06 | $24.72 | $24.96 | 5,000 |
| 5/11/2026 | $25.04 | $25.04 | $25.04 | $25.04 | 800 |
| 5/8/2026 | $24.81 | $24.91 | $24.68 | $24.91 | 2,900 |
| 5/7/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 321 |
| 5/6/2026 | $24.88 | $24.91 | $24.85 | $24.91 | 6,400 |
| 5/5/2026 | $24.80 | $24.84 | $24.70 | $24.84 | 4,900 |
| 5/4/2026 | $24.65 | $24.79 | $24.65 | $24.75 | 3,300 |
| 5/1/2026 | $24.76 | $24.82 | $24.66 | $24.66 | 7,324 |
| 4/30/2026 | $24.66 | $24.66 | $24.65 | $24.65 | 2,000 |
| 4/29/2026 | $24.62 | $24.75 | $24.62 | $24.75 | 2,904 |
| 4/28/2026 | $24.67 | $24.78 | $24.67 | $24.78 | 2,726 |
| 4/27/2026 | $24.62 | $24.66 | $24.61 | $24.61 | 3,609 |
| 4/24/2026 | $24.65 | $24.68 | $24.65 | $24.68 | 1,700 |
| 4/23/2026 | $24.65 | $24.65 | $24.61 | $24.61 | 3,202 |
| 4/22/2026 | $24.66 | $24.69 | $24.66 | $24.67 | 2,400 |
| 4/21/2026 | $24.60 | $24.65 | $24.60 | $24.65 | 2,800 |
| 4/20/2026 | $24.53 | $24.63 | $24.53 | $24.63 | 3,817 |