HTG.DE(HTG.DE)
HTG.DE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $0.96 | $0.97 | $0.93 | $0.94 | 115,996 |
| 8/11/2026 | $1.00 | $1.00 | $0.95 | $0.96 | 85,513 |
| 8/10/2026 | $0.98 | $1.00 | $0.97 | $0.97 | 404,135 |
| 8/7/2026 | $1.00 | $1.02 | $1.00 | $1.00 | 168,322 |
| 8/6/2026 | $1.00 | $1.00 | $0.99 | $0.99 | 11,334 |
| 8/5/2026 | $1.00 | $1.00 | $0.99 | $0.99 | 176,561 |
| 8/4/2026 | $0.98 | $1.00 | $0.98 | $0.99 | 34,566 |
| 8/3/2026 | $1.01 | $1.02 | $0.95 | $0.95 | 175,130 |
| 7/31/2026 | $0.98 | $1.00 | $0.98 | $0.99 | 12,025 |
| 7/30/2026 | $0.98 | $0.98 | $0.98 | $0.98 | 53 |
| 7/29/2026 | $1.01 | $1.02 | $0.99 | $0.99 | 78,653 |
| 7/28/2026 | $0.98 | $1.01 | $0.98 | $1.00 | 159,813 |
| 7/27/2026 | $0.99 | $0.99 | $0.96 | $0.96 | 41,282 |
| 7/24/2026 | $0.97 | $1.00 | $0.97 | $0.97 | 46,473 |
| 7/23/2026 | $0.95 | $1.00 | $0.95 | $0.96 | 12,838 |
| 7/22/2026 | $0.92 | $1.00 | $0.92 | $0.96 | 73,837 |
| 7/21/2026 | $0.96 | $0.96 | $0.90 | $0.90 | 223 |
| 7/20/2026 | $0.96 | $1.00 | $0.92 | $0.94 | 61,673 |
| 7/17/2026 | $0.96 | $0.98 | $0.95 | $0.96 | 52,266 |
| 7/16/2026 | $0.98 | $0.98 | $0.95 | $0.96 | 38,558 |
| 7/15/2026 | $0.98 | $1.00 | $0.96 | $0.98 | 33,119 |
| 7/14/2026 | $0.98 | $0.98 | $0.96 | $0.97 | 24,928 |
| 7/13/2026 | $0.98 | $1.00 | $0.97 | $1.00 | 39,173 |
| 7/10/2026 | $0.98 | $1.00 | $0.98 | $1.00 | 24,552 |
| 7/9/2026 | $0.99 | $0.99 | $0.95 | $0.97 | 76,015 |
| 7/8/2026 | $1.03 | $1.03 | $0.99 | $1.00 | 15,651 |
| 7/7/2026 | $1.02 | $1.08 | $0.99 | $1.00 | 130,345 |
| 7/6/2026 | $1.07 | $1.08 | $0.97 | $1.00 | 146,231 |
| 7/3/2026 | $1.05 | $1.08 | $0.98 | $1.05 | 252,655 |
| 7/2/2026 | $1.11 | $1.13 | $1.05 | $1.07 | 105,412 |
| 7/1/2026 | $1.14 | $1.16 | $1.08 | $1.08 | 527,769 |
| 6/30/2026 | $1.10 | $1.12 | $1.08 | $1.12 | 610,058 |
| 6/29/2026 | $1.14 | $1.14 | $1.04 | $1.07 | 53,222 |
| 6/26/2026 | $1.14 | $1.14 | $1.08 | $1.12 | 128,780 |
| 6/25/2026 | $1.14 | $1.15 | $1.14 | $1.14 | 614 |
| 6/24/2026 | $1.16 | $1.16 | $1.15 | $1.15 | 2,676 |
| 6/23/2026 | $1.17 | $1.17 | $1.15 | $1.17 | 1,669 |
| 6/22/2026 | $1.22 | $1.22 | $1.16 | $1.19 | 17,540 |
| 6/19/2026 | $1.15 | $1.20 | $1.15 | $1.20 | 700 |
| 6/18/2026 | $1.20 | $1.20 | $1.13 | $1.13 | 7,280 |
| 6/17/2026 | $1.18 | $1.18 | $1.18 | $1.18 | 487 |
| 6/16/2026 | $1.17 | $1.19 | $1.15 | $1.16 | 19,168 |
| 6/15/2026 | $1.14 | $1.20 | $1.12 | $1.16 | 24,686 |
| 6/12/2026 | $1.14 | $1.16 | $1.14 | $1.14 | 8,995 |
| 6/11/2026 | $1.15 | $1.16 | $1.15 | $1.16 | 18,714 |
| 6/10/2026 | $1.15 | $1.16 | $1.14 | $1.15 | 7,224 |
| 6/9/2026 | $1.15 | $1.17 | $1.15 | $1.16 | 2,349 |
| 6/8/2026 | $1.14 | $1.16 | $1.14 | $1.15 | 11,480 |
| 6/5/2026 | $1.15 | $1.15 | $1.13 | $1.14 | 9,596 |
| 6/4/2026 | $1.17 | $1.18 | $1.15 | $1.15 | 26,542 |
| 6/3/2026 | $1.17 | $1.19 | $1.15 | $1.15 | 44,411 |
| 6/2/2026 | $1.15 | $1.16 | $1.14 | $1.15 | 40,081 |
| 6/1/2026 | $1.22 | $1.22 | $1.15 | $1.15 | 10,797 |
| 5/29/2026 | $1.18 | $1.20 | $1.16 | $1.17 | 80,699 |
| 5/28/2026 | $1.19 | $1.21 | $1.18 | $1.21 | 95,876 |
| 5/27/2026 | $1.17 | $1.22 | $1.17 | $1.19 | 26,568 |
| 5/26/2026 | $1.16 | $1.23 | $1.14 | $1.20 | 20,820 |
| 5/25/2026 | $1.20 | $1.23 | $1.15 | $1.17 | 17,193 |
| 5/22/2026 | $1.21 | $1.21 | $1.17 | $1.21 | 47,972 |
| 5/21/2026 | $1.25 | $1.25 | $1.20 | $1.21 | 8,152 |
| 5/20/2026 | $1.27 | $1.27 | $1.25 | $1.25 | 792 |
| 5/19/2026 | $1.26 | $1.27 | $1.25 | $1.25 | 15,634 |
| 5/18/2026 | $1.29 | $1.29 | $1.26 | $1.29 | 20,268 |
| 5/15/2026 | $1.30 | $1.30 | $1.27 | $1.30 | 9,092 |
| 5/14/2026 | $1.29 | $1.30 | $1.26 | $1.30 | 65,472 |