HTLD(HTLD)
HTLD
NASDAQ
$12.32—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $12.38 | $12.51 | $12.32 | $12.32 | 366,300 |
| 9/4/2026 | $12.20 | $12.73 | $12.16 | $12.44 | 573,811 |
| 9/3/2026 | $12.26 | $12.45 | $11.84 | $12.36 | 447,700 |
| 9/2/2026 | $11.98 | $12.31 | $11.95 | $12.10 | 873,700 |
| 9/1/2026 | $12.26 | $12.37 | $11.75 | $11.91 | 584,276 |
| 8/31/2026 | $12.18 | $12.42 | $12.00 | $12.36 | 576,324 |
| 8/28/2026 | $12.38 | $12.53 | $12.07 | $12.18 | 620,038 |
| 8/27/2026 | $12.42 | $12.47 | $12.28 | $12.36 | 480,222 |
| 8/26/2026 | $12.27 | $12.48 | $12.11 | $12.47 | 448,517 |
| 8/25/2026 | $12.58 | $12.79 | $12.26 | $12.29 | 540,300 |
| 8/24/2026 | $12.90 | $12.98 | $12.23 | $12.51 | 579,809 |
| 8/21/2026 | $12.55 | $12.88 | $12.49 | $12.84 | 604,943 |
| 8/20/2026 | $12.58 | $12.70 | $12.31 | $12.36 | 1.09M |
| 8/19/2026 | $12.79 | $12.95 | $12.66 | $12.67 | 1.05M |
| 8/18/2026 | $12.80 | $12.87 | $12.50 | $12.75 | 1.08M |
| 8/17/2026 | $12.78 | $13.01 | $12.75 | $12.82 | 691,136 |
| 8/14/2026 | $12.68 | $13.09 | $12.54 | $12.79 | 939,400 |
| 8/13/2026 | $12.26 | $12.84 | $12.26 | $12.66 | 1.29M |
| 8/12/2026 | $11.84 | $12.39 | $11.84 | $12.29 | 844,500 |
| 8/11/2026 | $11.79 | $11.93 | $11.47 | $11.80 | 1.26M |
| 8/10/2026 | $12.26 | $12.46 | $11.71 | $11.75 | 636,600 |
| 8/7/2026 | $12.29 | $12.43 | $12.24 | $12.34 | 688,546 |
| 8/6/2026 | $12.64 | $12.78 | $12.26 | $12.29 | 492,800 |
| 8/5/2026 | $12.65 | $12.92 | $12.53 | $12.55 | 629,835 |
| 8/4/2026 | $12.42 | $12.79 | $12.36 | $12.78 | 667,028 |
| 8/3/2026 | $12.23 | $12.55 | $12.15 | $12.25 | 650,531 |
| 7/31/2026 | $12.62 | $12.77 | $12.16 | $12.23 | 861,919 |
| 7/30/2026 | $13.13 | $13.26 | $12.37 | $12.73 | 781,726 |
| 7/29/2026 | $13.37 | $13.59 | $12.74 | $12.99 | 954,958 |
| 7/28/2026 | $13.69 | $13.80 | $13.35 | $13.37 | 577,800 |
| 7/27/2026 | $14.26 | $14.31 | $13.58 | $13.69 | 952,417 |
| 7/24/2026 | $14.35 | $14.71 | $14.04 | $14.28 | 660,986 |
| 7/23/2026 | $15.16 | $15.23 | $14.71 | $14.83 | 630,300 |
| 7/22/2026 | $15.27 | $15.41 | $15.13 | $15.24 | 658,140 |
| 7/21/2026 | $15.24 | $15.37 | $14.86 | $15.31 | 927,100 |
| 7/20/2026 | $15.38 | $15.50 | $15.06 | $15.08 | 628,707 |
| 7/17/2026 | $15.08 | $15.44 | $14.95 | $15.39 | 1.07M |
| 7/16/2026 | $14.70 | $15.40 | $14.70 | $15.30 | 712,192 |
| 7/15/2026 | $15.09 | $15.28 | $14.45 | $14.52 | 661,324 |
| 7/14/2026 | $14.98 | $15.12 | $14.85 | $15.04 | 473,300 |
| 7/13/2026 | $14.91 | $15.09 | $14.84 | $14.87 | 453,000 |
| 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 |