HTO(HTO)
HTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $63.33 | $67.09 | $63.33 | $64.25 | 834,766 |
| 7/27/2026 | $64.14 | $64.18 | $63.16 | $63.50 | 392,413 |
| 7/24/2026 | $64.22 | $64.64 | $63.79 | $63.84 | 353,700 |
| 7/23/2026 | $63.52 | $64.29 | $63.23 | $63.92 | 390,195 |
| 7/22/2026 | $64.02 | $64.36 | $63.74 | $63.93 | 318,800 |
| 7/21/2026 | $64.13 | $64.64 | $63.43 | $64.02 | 699,100 |
| 7/20/2026 | $65.00 | $66.05 | $64.38 | $64.52 | 442,521 |
| 7/17/2026 | $65.19 | $65.56 | $64.32 | $65.43 | 657,220 |
| 7/16/2026 | $63.00 | $64.55 | $62.96 | $64.39 | 719,400 |
| 7/15/2026 | $62.94 | $63.61 | $62.31 | $62.65 | 494,223 |
| 7/14/2026 | $62.47 | $63.19 | $61.97 | $62.94 | 550,200 |
| 7/13/2026 | $61.87 | $62.55 | $61.67 | $62.47 | 1.09M |
| 7/10/2026 | $61.30 | $62.20 | $61.30 | $61.47 | 316,849 |
| 7/9/2026 | $61.44 | $61.84 | $60.54 | $61.46 | 478,636 |
| 7/8/2026 | $61.96 | $62.00 | $61.27 | $61.33 | 350,400 |
| 7/7/2026 | $62.00 | $63.28 | $61.59 | $61.77 | 294,100 |
| 7/6/2026 | $62.28 | $62.28 | $61.12 | $61.21 | 470,909 |
| 7/2/2026 | $61.12 | $62.68 | $61.12 | $62.42 | 526,320 |
| 7/1/2026 | $61.18 | $61.79 | $60.23 | $60.74 | 702,138 |
| 6/30/2026 | $60.90 | $61.60 | $60.46 | $60.77 | 494,909 |
| 6/29/2026 | $60.81 | $61.08 | $59.94 | $61.01 | 458,235 |
| 6/26/2026 | $60.25 | $60.90 | $59.34 | $60.69 | 1.23M |
| 6/25/2026 | $59.23 | $60.39 | $57.85 | $59.82 | 427,910 |
| 6/24/2026 | $57.70 | $59.21 | $57.61 | $59.17 | 423,809 |
| 6/23/2026 | $57.24 | $57.93 | $57.10 | $57.54 | 342,500 |
| 6/22/2026 | $56.64 | $57.25 | $56.45 | $56.70 | 400,132 |
| 6/18/2026 | $56.79 | $57.09 | $56.17 | $56.69 | 792,100 |
| 6/17/2026 | $56.81 | $57.44 | $56.00 | $56.42 | 366,100 |
| 6/16/2026 | $57.45 | $57.96 | $56.98 | $57.25 | 470,600 |
| 6/15/2026 | $56.94 | $57.33 | $56.04 | $57.20 | 371,000 |
| 6/12/2026 | $56.64 | $57.36 | $56.64 | $57.06 | 263,500 |
| 6/11/2026 | $58.48 | $58.48 | $56.49 | $56.64 | 483,800 |
| 6/10/2026 | $58.18 | $59.13 | $57.68 | $57.75 | 606,143 |
| 6/9/2026 | $56.30 | $58.52 | $56.00 | $57.64 | 427,400 |
| 6/8/2026 | $57.02 | $57.57 | $56.17 | $56.19 | 333,300 |
| 6/5/2026 | $57.03 | $58.12 | $56.58 | $57.43 | 297,700 |
| 6/4/2026 | $56.65 | $57.05 | $56.07 | $56.55 | 349,732 |
| 6/3/2026 | $57.46 | $57.69 | $56.06 | $56.10 | 432,506 |
| 6/2/2026 | $56.88 | $57.91 | $56.84 | $57.65 | 463,500 |
| 6/1/2026 | $57.60 | $57.60 | $56.50 | $56.96 | 332,700 |
| 5/29/2026 | $56.97 | $57.92 | $56.46 | $57.83 | 564,800 |
| 5/28/2026 | $57.82 | $58.39 | $57.11 | $57.26 | 411,134 |
| 5/27/2026 | $57.62 | $58.47 | $57.60 | $57.99 | 400,000 |
| 5/26/2026 | $58.13 | $58.30 | $57.34 | $57.62 | 366,700 |
| 5/22/2026 | $57.64 | $58.27 | $57.07 | $58.13 | 381,200 |
| 5/21/2026 | $57.09 | $57.70 | $56.58 | $57.58 | 437,938 |
| 5/20/2026 | $56.35 | $57.21 | $55.87 | $56.91 | 673,838 |
| 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 |