HTFL(HTFL)
HTFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $27.75 | $28.35 | $26.29 | $26.72 | 924,000 |
| 7/9/2026 | $26.19 | $27.78 | $26.09 | $27.72 | 1.06M |
| 7/8/2026 | $27.31 | $27.65 | $25.80 | $26.15 | 1.28M |
| 7/7/2026 | $27.45 | $27.88 | $26.66 | $27.29 | 1.38M |
| 7/6/2026 | $27.80 | $29.36 | $27.10 | $27.11 | 1.58M |
| 7/2/2026 | $30.93 | $30.98 | $27.63 | $27.97 | 1.89M |
| 7/1/2026 | $29.35 | $30.77 | $28.89 | $30.71 | 2.02M |
| 6/30/2026 | $34.30 | $35.68 | $28.60 | $29.34 | 4.82M |
| 6/29/2026 | $35.45 | $36.06 | $34.00 | $34.85 | 1.70M |
| 6/26/2026 | $34.64 | $36.46 | $34.25 | $35.65 | 12.52M |
| 6/25/2026 | $34.83 | $35.85 | $34.01 | $34.98 | 1.17M |
| 6/24/2026 | $34.67 | $35.79 | $34.07 | $34.91 | 1.69M |
| 6/23/2026 | $33.35 | $34.79 | $32.97 | $34.48 | 1.43M |
| 6/22/2026 | $33.59 | $34.89 | $33.35 | $33.84 | 1.65M |
| 6/18/2026 | $33.47 | $33.92 | $32.69 | $33.64 | 1.81M |
| 6/17/2026 | $32.35 | $33.82 | $32.05 | $32.84 | 1.48M |
| 6/16/2026 | $32.80 | $34.15 | $31.84 | $32.05 | 1.79M |
| 6/15/2026 | $33.31 | $34.31 | $32.47 | $32.82 | 1.12M |
| 6/12/2026 | $30.77 | $33.67 | $30.00 | $33.24 | 1.89M |
| 6/11/2026 | $29.50 | $31.33 | $28.95 | $30.67 | 1.36M |
| 6/10/2026 | $28.50 | $30.42 | $28.28 | $29.43 | 1.67M |
| 6/9/2026 | $28.76 | $29.66 | $27.98 | $28.67 | 652,900 |
| 6/8/2026 | $28.79 | $29.28 | $28.31 | $28.45 | 667,913 |
| 6/5/2026 | $28.84 | $29.29 | $28.06 | $28.10 | 730,517 |
| 6/4/2026 | $29.15 | $30.55 | $28.50 | $28.81 | 1.47M |
| 6/3/2026 | $29.15 | $29.40 | $27.68 | $28.85 | 1.31M |
| 6/2/2026 | $31.00 | $31.34 | $29.50 | $29.55 | 727,005 |
| 6/1/2026 | $30.93 | $32.41 | $30.61 | $31.00 | 1.25M |
| 5/29/2026 | $31.91 | $32.46 | $30.85 | $30.98 | 1.73M |
| 5/28/2026 | $29.29 | $32.60 | $28.97 | $31.73 | 1.34M |
| 5/27/2026 | $28.92 | $30.90 | $28.92 | $29.28 | 1.04M |
| 5/26/2026 | $29.54 | $30.89 | $28.34 | $28.40 | 894,500 |
| 5/22/2026 | $29.37 | $30.10 | $29.15 | $29.49 | 839,000 |
| 5/21/2026 | $27.33 | $29.26 | $26.68 | $29.20 | 970,945 |
| 5/20/2026 | $26.64 | $27.61 | $25.88 | $27.38 | 1.09M |
| 5/19/2026 | $25.25 | $26.66 | $24.77 | $26.60 | 2.29M |
| 5/18/2026 | $28.34 | $29.15 | $25.20 | $25.65 | 1.28M |
| 5/15/2026 | $29.05 | $30.29 | $27.56 | $28.32 | 2.01M |
| 5/14/2026 | $31.29 | $32.42 | $30.49 | $32.24 | 1.44M |
| 5/13/2026 | $29.72 | $31.76 | $29.02 | $31.20 | 943,945 |
| 5/12/2026 | $29.16 | $30.09 | $28.79 | $29.42 | 1.21M |
| 5/11/2026 | $29.12 | $30.25 | $28.83 | $29.39 | 844,200 |
| 5/8/2026 | $30.04 | $30.44 | $28.72 | $29.51 | 541,820 |
| 5/7/2026 | $30.29 | $30.56 | $29.73 | $29.98 | 526,300 |
| 5/6/2026 | $30.21 | $30.56 | $29.43 | $30.29 | 587,800 |
| 5/5/2026 | $29.10 | $30.10 | $28.19 | $29.96 | 1.23M |
| 5/4/2026 | $28.99 | $29.40 | $28.24 | $28.95 | 1.14M |
| 5/1/2026 | $29.61 | $30.24 | $28.09 | $28.67 | 1.29M |
| 4/30/2026 | $29.60 | $30.28 | $28.93 | $29.76 | 1.49M |
| 4/29/2026 | $30.39 | $30.51 | $28.84 | $29.53 | 1.61M |
| 4/28/2026 | $31.64 | $32.17 | $30.22 | $30.55 | 951,900 |
| 4/27/2026 | $30.47 | $32.11 | $30.47 | $31.73 | 777,250 |
| 4/24/2026 | $31.40 | $31.69 | $30.11 | $30.44 | 699,500 |
| 4/23/2026 | $32.85 | $33.00 | $31.21 | $31.24 | 713,823 |
| 4/22/2026 | $32.10 | $33.38 | $32.06 | $32.93 | 1.36M |
| 4/21/2026 | $31.59 | $33.00 | $31.31 | $31.85 | 1.83M |
| 4/20/2026 | $31.09 | $32.39 | $30.86 | $31.38 | 979,800 |
| 4/17/2026 | $30.50 | $31.71 | $30.13 | $31.34 | 1.10M |
| 4/16/2026 | $29.45 | $30.25 | $29.14 | $29.80 | 1.07M |
| 4/15/2026 | $29.20 | $30.28 | $28.94 | $29.23 | 1.09M |
| 4/14/2026 | $27.84 | $29.33 | $27.64 | $29.05 | 1.28M |