HTO(HTO)
HTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $56.35 | $57.21 | $55.87 | $56.91 | 652,702 |
| 5/19/2026 | $56.51 | $57.36 | $56.13 | $56.35 | 616,200 |
| 5/18/2026 | $55.75 | $56.80 | $55.56 | $56.51 | 440,500 |
| 5/15/2026 | $55.86 | $56.38 | $55.08 | $55.24 | 363,415 |
| 5/14/2026 | $56.93 | $57.56 | $55.52 | $55.86 | 502,807 |
| 5/13/2026 | $56.81 | $57.02 | $55.91 | $56.52 | 494,531 |
| 5/12/2026 | $57.09 | $57.92 | $56.46 | $57.26 | 397,521 |
| 5/11/2026 | $57.72 | $57.80 | $56.95 | $57.39 | 371,100 |
| 5/8/2026 | $57.59 | $58.54 | $56.94 | $57.97 | 643,018 |
| 5/7/2026 | $57.06 | $58.03 | $56.52 | $57.16 | 434,600 |
| 5/6/2026 | $57.91 | $58.04 | $56.61 | $57.60 | 428,357 |
| 5/5/2026 | $57.66 | $58.48 | $57.28 | $57.98 | 379,058 |
| 5/4/2026 | $56.74 | $57.90 | $56.44 | $57.32 | 365,006 |
| 5/1/2026 | $56.80 | $57.23 | $56.02 | $56.73 | 730,126 |
| 4/30/2026 | $57.94 | $58.47 | $55.82 | $56.19 | 662,724 |
| 4/29/2026 | $59.75 | $60.50 | $57.43 | $57.67 | 570,700 |
| 4/28/2026 | $60.00 | $60.62 | $59.20 | $59.26 | 413,500 |
| 4/27/2026 | $59.75 | $60.22 | $59.00 | $59.56 | 417,800 |
| 4/24/2026 | $61.18 | $61.47 | $59.37 | $59.72 | 1.49M |
| 4/23/2026 | $60.50 | $61.87 | $59.83 | $61.31 | 432,200 |
| 4/22/2026 | $59.51 | $60.97 | $59.18 | $60.04 | 641,617 |
| 4/21/2026 | $60.16 | $60.40 | $59.01 | $59.30 | 603,500 |
| 4/20/2026 | $58.89 | $60.68 | $58.51 | $60.16 | 828,316 |
| 4/17/2026 | $57.78 | $58.39 | $57.09 | $58.05 | 1.05M |
| 4/16/2026 | $57.70 | $59.46 | $57.70 | $59.42 | 681,481 |
| 4/15/2026 | $58.16 | $58.40 | $56.99 | $58.22 | 511,200 |
| 4/14/2026 | $58.41 | $58.54 | $57.02 | $58.10 | 640,425 |
| 4/13/2026 | $59.57 | $59.67 | $56.84 | $58.21 | 808,734 |
| 4/10/2026 | $59.82 | $60.18 | $59.52 | $59.67 | 268,214 |
| 4/9/2026 | $58.03 | $59.87 | $58.01 | $59.86 | 526,616 |
| 4/8/2026 | $59.13 | $59.13 | $57.70 | $58.20 | 568,734 |
| 4/7/2026 | $58.81 | $59.51 | $58.69 | $58.77 | 491,046 |
| 4/6/2026 | $59.09 | $59.26 | $58.59 | $58.77 | 849,900 |
| 4/2/2026 | $58.92 | $59.69 | $58.36 | $59.18 | 535,026 |
| 4/1/2026 | $58.42 | $58.85 | $57.83 | $58.44 | 598,443 |
| 3/31/2026 | $59.29 | $59.39 | $57.81 | $58.67 | 1.02M |
| 3/30/2026 | $58.46 | $59.00 | $57.99 | $58.97 | 570,209 |
| 3/27/2026 | $57.74 | $58.42 | $57.65 | $57.97 | 558,700 |
| 3/26/2026 | $56.92 | $58.22 | $56.73 | $57.91 | 553,612 |
| 3/25/2026 | $56.68 | $57.68 | $55.92 | $56.72 | 528,100 |
| 3/24/2026 | $56.37 | $57.91 | $56.00 | $56.45 | 379,343 |
| 3/23/2026 | $56.58 | $57.34 | $56.02 | $56.51 | 469,642 |
| 3/20/2026 | $56.74 | $57.00 | $55.69 | $56.30 | 1.68M |
| 3/19/2026 | $56.61 | $57.10 | $55.88 | $56.48 | 493,700 |
| 3/18/2026 | $57.72 | $58.24 | $56.76 | $57.00 | 342,300 |
| 3/17/2026 | $59.00 | $59.00 | $57.76 | $58.06 | 391,000 |
| 3/16/2026 | $58.89 | $58.89 | $58.05 | $58.68 | 411,132 |
| 3/13/2026 | $58.65 | $58.99 | $57.91 | $58.93 | 396,800 |
| 3/12/2026 | $55.96 | $58.39 | $54.88 | $57.36 | 359,200 |
| 3/11/2026 | $57.12 | $57.87 | $55.80 | $56.17 | 915,169 |
| 3/10/2026 | $57.89 | $58.44 | $56.99 | $57.29 | 566,600 |
| 3/9/2026 | $58.12 | $58.93 | $57.00 | $58.57 | 630,909 |
| 3/6/2026 | $55.90 | $58.44 | $55.66 | $58.21 | 606,516 |
| 3/5/2026 | $56.96 | $57.62 | $56.11 | $56.50 | 752,200 |
| 3/4/2026 | $56.46 | $58.45 | $56.15 | $57.90 | 2.75M |
| 3/3/2026 | $55.14 | $57.00 | $53.95 | $56.59 | 2.73M |
| 3/2/2026 | $53.39 | $55.00 | $53.39 | $54.41 | 269,124 |
| 2/27/2026 | $54.06 | $55.18 | $53.56 | $53.79 | 520,600 |
| 2/26/2026 | $54.51 | $55.76 | $52.91 | $54.00 | 485,800 |
| 2/25/2026 | $54.76 | $55.41 | $53.72 | $55.18 | 361,500 |
| 2/24/2026 | $55.57 | $55.59 | $54.49 | $54.84 | 359,700 |
| 2/23/2026 | $55.41 | $55.73 | $54.38 | $55.20 | 285,100 |
| 2/20/2026 | $55.55 | $55.84 | $54.65 | $55.19 | 237,404 |