HTFLHTFL
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.59 | $29.86 | $27.45 | $28.78 | 1.59M |
| 1/30/2026 | $30.80 | $31.32 | $28.72 | $29.87 | 1.18M |
| 1/29/2026 | $31.31 | $31.50 | $30.33 | $30.82 | 942,835 |
| 1/28/2026 | $32.57 | $32.75 | $30.56 | $31.10 | 1.15M |
| 1/27/2026 | $30.96 | $31.36 | $30.33 | $31.21 | 830,700 |
| 1/26/2026 | $31.75 | $32.15 | $30.91 | $31.04 | 542,000 |
| 1/23/2026 | $33.01 | $33.72 | $31.92 | $32.16 | 509,642 |
| 1/22/2026 | $33.66 | $35.98 | $33.24 | $33.50 | 642,920 |
| 1/21/2026 | $33.68 | $35.33 | $32.80 | $33.55 | 1.08M |
| 1/20/2026 | $36.15 | $36.99 | $34.14 | $34.19 | 952,221 |
| 1/16/2026 | $35.71 | $37.24 | $35.44 | $37.16 | 826,947 |
| 1/15/2026 | $35.00 | $36.54 | $34.62 | $36.12 | 1.38M |
| 1/14/2026 | $31.46 | $35.09 | $31.09 | $34.98 | 1.06M |
| 1/13/2026 | $31.98 | $32.08 | $30.19 | $32.07 | 1.04M |
| 1/12/2026 | $33.14 | $33.22 | $31.65 | $31.79 | 709,500 |
| 1/9/2026 | $33.50 | $34.06 | $31.68 | $33.14 | 683,000 |
| 1/8/2026 | $32.06 | $33.83 | $31.87 | $33.47 | 551,530 |
| 1/7/2026 | $31.14 | $33.72 | $30.37 | $32.58 | 815,100 |
| 1/6/2026 | $30.72 | $31.46 | $30.14 | $31.17 | 856,533 |
| 1/5/2026 | $29.24 | $30.97 | $29.24 | $30.41 | 438,616 |
| 1/2/2026 | $29.35 | $29.54 | $28.31 | $28.97 | 872,100 |
| 12/31/2025 | $30.22 | $30.46 | $28.86 | $29.15 | 1.02M |
| 12/30/2025 | $30.26 | $30.86 | $29.62 | $30.21 | 809,304 |
| 12/29/2025 | $30.01 | $30.60 | $29.43 | $30.31 | 412,806 |
| 12/26/2025 | $30.44 | $30.62 | $29.29 | $29.83 | 648,823 |
| 12/24/2025 | $30.20 | $31.23 | $29.84 | $30.44 | 385,326 |
| 12/23/2025 | $30.73 | $30.98 | $29.00 | $30.50 | 1.13M |
| 12/22/2025 | $30.31 | $31.95 | $29.78 | $31.25 | 786,466 |
| 12/19/2025 | $28.79 | $30.89 | $28.16 | $30.51 | 3.90M |
| 12/18/2025 | $27.46 | $29.82 | $27.45 | $28.65 | 1.19M |
| 12/17/2025 | $26.32 | $27.24 | $25.94 | $26.29 | 556,300 |
| 12/16/2025 | $25.74 | $26.90 | $25.40 | $26.47 | 626,863 |
| 12/15/2025 | $26.57 | $27.24 | $25.38 | $25.63 | 450,060 |
| 12/12/2025 | $29.00 | $29.00 | $26.44 | $26.48 | 523,700 |
| 12/11/2025 | $28.57 | $29.47 | $27.82 | $28.35 | 280,605 |
| 12/10/2025 | $26.90 | $28.53 | $26.57 | $28.07 | 382,231 |
| 12/9/2025 | $27.68 | $28.92 | $26.63 | $26.87 | 596,540 |
| 12/8/2025 | $27.93 | $29.76 | $27.79 | $27.95 | 586,600 |
| 12/5/2025 | $28.99 | $29.54 | $27.34 | $27.53 | 404,142 |
| 12/4/2025 | $28.11 | $29.07 | $27.58 | $28.94 | 377,153 |
| 12/3/2025 | $29.79 | $30.36 | $27.80 | $28.00 | 844,400 |
| 12/2/2025 | $30.12 | $31.24 | $28.13 | $29.62 | 571,317 |
| 12/1/2025 | $32.01 | $32.01 | $29.28 | $30.15 | 604,300 |
| 11/28/2025 | $31.99 | $33.10 | $31.79 | $32.25 | 231,417 |
| 11/26/2025 | $32.74 | $33.06 | $31.06 | $31.43 | 389,800 |
| 11/25/2025 | $30.20 | $32.55 | $29.99 | $32.49 | 509,700 |
| 11/24/2025 | $31.26 | $32.21 | $30.14 | $30.85 | 873,852 |
| 11/21/2025 | $27.96 | $31.03 | $26.76 | $30.85 | 819,234 |
| 11/20/2025 | $27.86 | $29.72 | $27.25 | $27.67 | 821,200 |
| 11/19/2025 | $27.44 | $28.27 | $26.64 | $27.23 | 651,922 |
| 11/18/2025 | $26.10 | $28.44 | $26.10 | $27.31 | 903,200 |
| 11/17/2025 | $27.63 | $27.85 | $25.75 | $26.40 | 1.14M |
| 11/14/2025 | $30.03 | $30.59 | $27.55 | $27.98 | 839,033 |
| 11/13/2025 | $34.65 | $34.65 | $29.85 | $30.94 | 1.87M |
| 11/12/2025 | $34.74 | $35.88 | $33.79 | $35.74 | 594,500 |
| 11/11/2025 | $34.00 | $35.57 | $32.89 | $34.17 | 334,233 |
| 11/10/2025 | $33.51 | $34.98 | $32.96 | $33.83 | 319,249 |
| 11/7/2025 | $34.52 | $36.27 | $32.26 | $32.56 | 232,606 |
| 11/6/2025 | $35.30 | $35.30 | $33.76 | $34.49 | 231,097 |
| 11/5/2025 | $33.79 | $34.88 | $32.90 | $34.71 | 213,900 |