HTFL(HTFL)
HTFL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.64 | $27.61 | $25.88 | $27.38 | 1.08M |
| 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 |
| 4/13/2026 | $26.72 | $27.46 | $25.72 | $27.43 | 1.01M |
| 4/10/2026 | $26.72 | $27.08 | $26.25 | $26.95 | 743,836 |
| 4/9/2026 | $26.99 | $27.75 | $26.30 | $27.08 | 1.05M |
| 4/8/2026 | $28.67 | $28.99 | $26.84 | $27.08 | 1.07M |
| 4/7/2026 | $25.78 | $26.99 | $24.97 | $26.87 | 1.14M |
| 4/6/2026 | $25.15 | $26.74 | $24.98 | $25.96 | 1.13M |
| 4/2/2026 | $24.03 | $25.02 | $23.19 | $24.83 | 1.82M |
| 4/1/2026 | $24.67 | $25.32 | $23.84 | $24.50 | 1.95M |
| 3/31/2026 | $24.77 | $25.11 | $23.85 | $24.33 | 1.60M |
| 3/30/2026 | $24.96 | $24.96 | $23.86 | $23.87 | 1.53M |
| 3/27/2026 | $25.50 | $25.50 | $24.31 | $24.69 | 1.49M |
| 3/26/2026 | $27.41 | $27.99 | $25.67 | $25.88 | 1.35M |
| 3/25/2026 | $28.46 | $28.98 | $27.39 | $27.75 | 1.20M |
| 3/24/2026 | $26.24 | $28.00 | $25.78 | $27.97 | 2.01M |
| 3/23/2026 | $26.55 | $27.66 | $26.00 | $26.82 | 2.24M |
| 3/20/2026 | $25.91 | $26.48 | $24.97 | $26.02 | 2.73M |
| 3/19/2026 | $25.00 | $28.55 | $24.72 | $25.89 | 3.93M |
| 3/18/2026 | $21.66 | $25.77 | $21.66 | $25.47 | 3.04M |
| 3/17/2026 | $21.28 | $22.58 | $21.02 | $22.52 | 1.60M |
| 3/16/2026 | $20.56 | $21.67 | $20.48 | $20.98 | 1.26M |
| 3/13/2026 | $20.79 | $21.76 | $20.41 | $20.49 | 932,660 |
| 3/12/2026 | $21.78 | $22.46 | $20.64 | $20.79 | 1.42M |
| 3/11/2026 | $22.56 | $23.06 | $21.64 | $22.21 | 805,400 |
| 3/10/2026 | $22.66 | $23.13 | $22.01 | $22.59 | 1.24M |
| 3/9/2026 | $23.09 | $23.46 | $21.66 | $23.18 | 1.63M |
| 3/6/2026 | $24.00 | $24.45 | $22.60 | $22.98 | 839,270 |
| 3/5/2026 | $24.19 | $25.05 | $23.27 | $24.86 | 1.28M |
| 3/4/2026 | $23.91 | $24.54 | $23.60 | $23.93 | 851,600 |
| 3/3/2026 | $23.34 | $23.99 | $22.71 | $23.87 | 1.20M |
| 3/2/2026 | $22.53 | $24.09 | $22.27 | $24.05 | 765,800 |
| 2/27/2026 | $23.39 | $24.09 | $22.73 | $23.16 | 949,925 |
| 2/26/2026 | $23.20 | $24.26 | $23.02 | $24.09 | 613,353 |
| 2/25/2026 | $22.81 | $23.08 | $22.39 | $23.00 | 927,500 |
| 2/24/2026 | $22.41 | $23.43 | $21.10 | $22.77 | 1.52M |
| 2/23/2026 | $24.87 | $25.05 | $22.05 | $22.16 | 1.62M |
| 2/20/2026 | $23.55 | $25.42 | $23.48 | $25.10 | 1.18M |