HTFL(HTFL)
HTFL
$49.88—Stale · unknown old
NASDAQ • Last print unknown ago
$49.88—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $46.11 | $50.18 | $45.63 | $49.88 | 2.15M |
| 9/10/2026 | $45.99 | $47.81 | $45.41 | $45.49 | 2.26M |
| 9/9/2026 | $47.25 | $48.26 | $45.50 | $46.67 | 1.42M |
| 9/8/2026 | $48.48 | $50.17 | $47.14 | $47.75 | 2.81M |
| 9/4/2026 | $49.74 | $49.86 | $48.87 | $48.91 | 1.41M |
| 9/3/2026 | $50.63 | $51.00 | $48.10 | $49.71 | 1.47M |
| 9/2/2026 | $50.60 | $51.78 | $49.43 | $50.00 | 1.75M |
| 9/1/2026 | $50.28 | $50.99 | $49.21 | $50.43 | 1.68M |
| 8/31/2026 | $47.68 | $50.99 | $47.13 | $50.39 | 2.63M |
| 8/28/2026 | $48.50 | $48.50 | $47.47 | $47.78 | 1.39M |
| 8/27/2026 | $48.92 | $50.44 | $48.03 | $48.10 | 1.50M |
| 8/26/2026 | $50.02 | $50.44 | $48.49 | $48.94 | 1.65M |
| 8/25/2026 | $50.95 | $51.19 | $49.88 | $49.89 | 1.75M |
| 8/24/2026 | $49.75 | $50.85 | $48.65 | $50.20 | 2.33M |
| 8/21/2026 | $47.35 | $50.48 | $46.75 | $49.75 | 2.46M |
| 8/20/2026 | $45.90 | $47.95 | $45.60 | $46.80 | 1.99M |
| 8/19/2026 | $46.02 | $47.23 | $44.54 | $45.53 | 2.94M |
| 8/18/2026 | $41.50 | $45.33 | $40.67 | $45.23 | 4.17M |
| 8/17/2026 | $41.23 | $43.28 | $41.00 | $41.94 | 4.10M |
| 8/14/2026 | $39.06 | $43.00 | $36.04 | $42.08 | 9.91M |
| 8/13/2026 | $29.79 | $31.72 | $29.27 | $31.01 | 1.94M |
| 8/12/2026 | $29.59 | $30.22 | $28.65 | $29.85 | 1.08M |
| 8/11/2026 | $29.42 | $30.12 | $29.33 | $29.54 | 556,343 |
| 8/10/2026 | $28.31 | $30.33 | $28.09 | $29.35 | 846,000 |
| 8/7/2026 | $27.54 | $29.06 | $27.54 | $28.82 | 746,208 |
| 8/6/2026 | $27.00 | $27.52 | $26.90 | $27.19 | 471,028 |
| 8/5/2026 | $26.91 | $27.51 | $26.86 | $27.17 | 907,706 |
| 8/4/2026 | $26.54 | $27.53 | $26.54 | $27.28 | 615,800 |
| 8/3/2026 | $25.92 | $27.34 | $25.38 | $26.76 | 881,500 |
| 7/31/2026 | $26.46 | $26.72 | $24.94 | $25.23 | 686,818 |
| 7/30/2026 | $25.08 | $26.24 | $24.99 | $25.83 | 917,607 |
| 7/29/2026 | $25.35 | $25.96 | $24.87 | $25.04 | 1.00M |
| 7/28/2026 | $25.25 | $26.16 | $24.65 | $25.59 | 1.49M |
| 7/27/2026 | $24.48 | $25.65 | $24.25 | $25.37 | 1.64M |
| 7/24/2026 | $24.98 | $25.98 | $24.04 | $24.12 | 888,211 |
| 7/23/2026 | $24.11 | $24.66 | $23.89 | $24.61 | 1.07M |
| 7/22/2026 | $25.18 | $25.61 | $23.87 | $24.23 | 1.11M |
| 7/21/2026 | $24.66 | $25.72 | $24.56 | $25.44 | 896,000 |
| 7/20/2026 | $24.66 | $25.16 | $24.07 | $24.56 | 1.11M |
| 7/17/2026 | $25.38 | $25.65 | $24.50 | $24.88 | 929,531 |
| 7/16/2026 | $27.13 | $28.00 | $25.85 | $25.97 | 899,415 |
| 7/15/2026 | $25.72 | $28.11 | $25.36 | $27.25 | 1.14M |
| 7/14/2026 | $26.25 | $26.64 | $25.07 | $25.49 | 1.99M |
| 7/13/2026 | $26.82 | $27.36 | $26.04 | $26.16 | 1.08M |
| 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 |