HTLD(HTLD)
HTLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $14.96 | $15.12 | $14.61 | $14.80 | 394,204 |
| 7/9/2026 | $14.95 | $15.25 | $14.91 | $14.96 | 385,111 |
| 7/8/2026 | $14.87 | $15.11 | $14.70 | $14.89 | 382,200 |
| 7/7/2026 | $15.04 | $15.10 | $14.76 | $14.89 | 458,717 |
| 7/6/2026 | $14.95 | $15.24 | $14.80 | $14.90 | 407,200 |
| 7/2/2026 | $15.23 | $15.32 | $14.76 | $14.90 | 493,100 |
| 7/1/2026 | $15.29 | $15.36 | $14.94 | $15.16 | 504,700 |
| 6/30/2026 | $15.42 | $15.53 | $14.98 | $15.22 | 482,948 |
| 6/29/2026 | $15.33 | $15.53 | $15.13 | $15.46 | 619,800 |
| 6/26/2026 | $15.41 | $15.58 | $15.17 | $15.51 | 1.69M |
| 6/25/2026 | $14.94 | $15.29 | $14.59 | $15.28 | 488,700 |
| 6/24/2026 | $14.61 | $14.66 | $14.48 | $14.59 | 507,769 |
| 6/23/2026 | $14.53 | $14.74 | $14.53 | $14.64 | 550,504 |
| 6/22/2026 | $14.44 | $14.70 | $14.39 | $14.69 | 512,600 |
| 6/18/2026 | $14.38 | $14.65 | $14.32 | $14.44 | 1.24M |
| 6/17/2026 | $15.38 | $15.38 | $14.24 | $14.33 | 647,276 |
| 6/16/2026 | $15.85 | $15.95 | $15.17 | $15.36 | 777,400 |
| 6/15/2026 | $16.28 | $16.43 | $15.60 | $15.82 | 811,228 |
| 6/12/2026 | $16.36 | $16.52 | $16.08 | $16.11 | 624,848 |
| 6/11/2026 | $15.87 | $16.34 | $15.79 | $16.22 | 758,289 |
| 6/10/2026 | $15.90 | $16.11 | $15.42 | $15.78 | 749,300 |
| 6/9/2026 | $16.28 | $16.64 | $15.69 | $16.01 | 588,304 |
| 6/8/2026 | $15.79 | $16.29 | $15.74 | $16.18 | 659,800 |
| 6/5/2026 | $15.71 | $16.09 | $15.65 | $15.74 | 723,100 |
| 6/4/2026 | $15.38 | $15.85 | $15.17 | $15.75 | 606,700 |
| 6/3/2026 | $15.47 | $15.59 | $15.16 | $15.18 | 554,200 |
| 6/2/2026 | $15.45 | $15.64 | $15.28 | $15.52 | 723,000 |
| 6/1/2026 | $14.76 | $15.55 | $14.69 | $15.52 | 747,446 |
| 5/29/2026 | $15.03 | $15.14 | $14.92 | $14.99 | 479,700 |
| 5/28/2026 | $14.65 | $15.10 | $14.65 | $15.06 | 567,777 |
| 5/27/2026 | $14.78 | $14.96 | $14.66 | $14.71 | 512,200 |
| 5/26/2026 | $14.39 | $14.79 | $14.39 | $14.66 | 574,080 |
| 5/22/2026 | $14.26 | $14.45 | $14.16 | $14.35 | 411,000 |
| 5/21/2026 | $13.86 | $14.30 | $13.86 | $14.28 | 581,614 |
| 5/20/2026 | $13.95 | $14.20 | $13.88 | $14.03 | 681,665 |
| 5/19/2026 | $13.32 | $14.27 | $13.08 | $13.95 | 703,958 |
| 5/18/2026 | $13.29 | $13.61 | $13.29 | $13.44 | 873,917 |
| 5/15/2026 | $13.12 | $13.60 | $13.11 | $13.30 | 898,700 |
| 5/14/2026 | $12.48 | $13.15 | $12.19 | $13.14 | 667,806 |
| 5/13/2026 | $12.31 | $12.56 | $12.25 | $12.32 | 351,033 |
| 5/12/2026 | $12.63 | $12.67 | $12.03 | $12.34 | 546,544 |
| 5/11/2026 | $13.20 | $13.21 | $12.65 | $12.67 | 518,301 |
| 5/8/2026 | $13.04 | $13.25 | $12.96 | $13.22 | 495,623 |
| 5/7/2026 | $13.17 | $13.25 | $12.94 | $12.98 | 358,276 |
| 5/6/2026 | $12.96 | $13.25 | $12.91 | $13.10 | 312,000 |
| 5/5/2026 | $12.57 | $12.83 | $12.57 | $12.77 | 383,043 |
| 5/4/2026 | $13.24 | $13.25 | $12.43 | $12.50 | 764,313 |
| 5/1/2026 | $13.48 | $13.53 | $13.20 | $13.47 | 525,936 |
| 4/30/2026 | $13.18 | $13.39 | $13.11 | $13.38 | 443,310 |
| 4/29/2026 | $13.57 | $13.92 | $13.16 | $13.25 | 488,400 |
| 4/28/2026 | $13.51 | $13.72 | $13.28 | $13.57 | 582,112 |
| 4/27/2026 | $12.96 | $13.43 | $12.90 | $13.27 | 684,400 |
| 4/24/2026 | $12.50 | $13.21 | $12.25 | $13.03 | 1.04M |
| 4/23/2026 | $11.94 | $12.22 | $11.86 | $12.02 | 377,900 |
| 4/22/2026 | $11.82 | $11.89 | $11.54 | $11.58 | 258,436 |
| 4/21/2026 | $11.81 | $11.93 | $11.65 | $11.82 | 354,141 |
| 4/20/2026 | $11.55 | $11.89 | $11.30 | $11.78 | 305,631 |
| 4/17/2026 | $11.47 | $11.75 | $11.32 | $11.63 | 330,800 |
| 4/16/2026 | $10.81 | $11.49 | $10.72 | $11.33 | 409,300 |
| 4/15/2026 | $11.00 | $11.04 | $10.70 | $10.75 | 330,239 |
| 4/14/2026 | $11.04 | $11.13 | $10.97 | $11.00 | 297,900 |
| 4/13/2026 | $10.95 | $11.06 | $10.78 | $11.03 | 258,029 |