HTLD(HTLD)
HTLD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $13.86 | $14.29 | $13.86 | $14.28 | 568,905 |
| 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 |
| 4/10/2026 | $11.12 | $11.19 | $10.97 | $11.01 | 235,302 |
| 4/9/2026 | $11.14 | $11.31 | $11.03 | $11.13 | 340,800 |
| 4/8/2026 | $11.08 | $11.43 | $11.08 | $11.20 | 445,355 |
| 4/7/2026 | $10.67 | $10.93 | $10.66 | $10.74 | 277,028 |
| 4/6/2026 | $10.57 | $10.70 | $10.50 | $10.68 | 230,943 |
| 4/2/2026 | $10.34 | $10.67 | $10.31 | $10.64 | 264,400 |
| 4/1/2026 | $10.45 | $10.75 | $10.41 | $10.51 | 285,500 |
| 3/31/2026 | $10.34 | $10.68 | $10.18 | $10.40 | 387,704 |
| 3/30/2026 | $10.23 | $10.36 | $10.01 | $10.15 | 281,216 |
| 3/27/2026 | $10.22 | $10.35 | $10.12 | $10.22 | 318,000 |
| 3/26/2026 | $10.28 | $10.45 | $10.27 | $10.35 | 315,900 |
| 3/25/2026 | $10.32 | $10.46 | $10.15 | $10.38 | 241,663 |
| 3/24/2026 | $9.82 | $10.29 | $9.82 | $10.19 | 405,545 |
| 3/23/2026 | $9.96 | $10.30 | $9.93 | $9.95 | 495,371 |
| 3/20/2026 | $9.62 | $9.66 | $9.44 | $9.65 | 761,000 |
| 3/19/2026 | $9.39 | $9.66 | $9.38 | $9.58 | 367,508 |
| 3/18/2026 | $9.49 | $9.62 | $9.44 | $9.51 | 338,234 |
| 3/17/2026 | $9.68 | $9.78 | $9.44 | $9.55 | 424,900 |
| 3/16/2026 | $9.67 | $9.73 | $9.49 | $9.53 | 339,700 |
| 3/13/2026 | $9.60 | $9.68 | $9.35 | $9.53 | 437,200 |
| 3/12/2026 | $9.60 | $9.77 | $9.44 | $9.50 | 545,926 |
| 3/11/2026 | $9.95 | $10.15 | $9.57 | $9.74 | 354,300 |
| 3/10/2026 | $9.93 | $10.31 | $9.82 | $10.03 | 353,300 |
| 3/9/2026 | $9.96 | $9.97 | $9.55 | $9.94 | 585,141 |
| 3/6/2026 | $10.44 | $10.74 | $10.10 | $10.15 | 565,103 |
| 3/5/2026 | $11.13 | $11.23 | $10.74 | $10.81 | 331,800 |
| 3/4/2026 | $11.16 | $11.54 | $11.11 | $11.26 | 408,270 |
| 3/3/2026 | $10.85 | $11.09 | $10.66 | $11.01 | 402,300 |
| 3/2/2026 | $10.92 | $11.15 | $10.71 | $11.11 | 667,526 |
| 2/27/2026 | $10.90 | $11.05 | $10.88 | $11.03 | 618,300 |
| 2/26/2026 | $10.76 | $11.21 | $10.76 | $11.09 | 665,408 |
| 2/25/2026 | $10.96 | $10.96 | $10.59 | $10.67 | 392,200 |
| 2/24/2026 | $10.98 | $11.15 | $10.77 | $10.85 | 390,000 |
| 2/23/2026 | $11.69 | $11.69 | $10.95 | $10.96 | 703,300 |
| 2/20/2026 | $11.40 | $11.87 | $11.36 | $11.76 | 1.09M |