HTZ(HTZ)
HTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/21/2026 | $2.08 | $2.30 | $2.08 | $2.25 | 27.85M |
| 8/20/2026 | $2.13 | $2.15 | $2.02 | $2.09 | 17.94M |
| 8/19/2026 | $2.08 | $2.21 | $2.02 | $2.16 | 24.53M |
| 8/18/2026 | $2.12 | $2.14 | $2.04 | $2.08 | 18.89M |
| 8/17/2026 | $2.21 | $2.29 | $2.13 | $2.16 | 26.12M |
| 8/14/2026 | $2.44 | $2.47 | $2.21 | $2.24 | 37.21M |
| 8/13/2026 | $2.68 | $2.95 | $2.27 | $2.35 | 116.80M |
| 8/12/2026 | $2.48 | $2.86 | $2.38 | $2.80 | 79.48M |
| 8/11/2026 | $2.11 | $2.74 | $2.10 | $2.45 | 116.16M |
| 8/10/2026 | $2.15 | $2.58 | $2.04 | $2.12 | 74.57M |
| 8/7/2026 | $2.44 | $2.49 | $2.13 | $2.27 | 227.24M |
| 8/6/2026 | $1.82 | $2.19 | $1.63 | $2.02 | 155.82M |
| 8/5/2026 | $1.50 | $1.57 | $1.45 | $1.56 | 26.60M |
| 8/4/2026 | $1.58 | $1.59 | $1.49 | $1.51 | 40.07M |
| 8/3/2026 | $1.56 | $1.59 | $1.48 | $1.53 | 26.10M |
| 7/31/2026 | $1.67 | $1.68 | $1.55 | $1.59 | 23.90M |
| 7/30/2026 | $1.70 | $1.71 | $1.63 | $1.66 | 9.01M |
| 7/29/2026 | $1.76 | $1.76 | $1.56 | $1.67 | 25.14M |
| 7/28/2026 | $1.89 | $2.03 | $1.76 | $1.77 | 21.82M |
| 7/27/2026 | $1.80 | $2.02 | $1.80 | $2.00 | 18.13M |
| 7/24/2026 | $1.90 | $1.90 | $1.78 | $1.81 | 12.13M |
| 7/23/2026 | $1.90 | $2.04 | $1.88 | $1.91 | 17.78M |
| 7/22/2026 | $1.86 | $2.05 | $1.85 | $1.93 | 18.32M |
| 7/21/2026 | $1.77 | $1.86 | $1.71 | $1.85 | 13.14M |
| 7/20/2026 | $1.80 | $1.81 | $1.74 | $1.76 | 18.50M |
| 7/17/2026 | $1.86 | $1.90 | $1.76 | $1.80 | 18.01M |
| 7/16/2026 | $1.90 | $1.97 | $1.84 | $1.87 | 11.05M |
| 7/15/2026 | $1.86 | $1.98 | $1.84 | $1.90 | 12.84M |
| 7/14/2026 | $1.84 | $1.88 | $1.75 | $1.84 | 16.46M |
| 7/13/2026 | $2.05 | $2.06 | $1.83 | $1.83 | 26.67M |
| 7/10/2026 | $2.17 | $2.19 | $2.03 | $2.05 | 13.59M |
| 7/9/2026 | $2.00 | $2.19 | $1.96 | $2.17 | 39.20M |
| 7/8/2026 | $2.06 | $2.06 | $1.93 | $1.97 | 26.22M |
| 7/7/2026 | $2.07 | $2.24 | $2.05 | $2.10 | 23.73M |
| 7/6/2026 | $2.20 | $2.24 | $2.03 | $2.05 | 20.23M |
| 7/2/2026 | $2.20 | $2.26 | $2.09 | $2.12 | 28.16M |
| 7/1/2026 | $2.24 | $2.30 | $2.13 | $2.20 | 42.84M |
| 6/30/2026 | $2.33 | $2.35 | $2.14 | $2.27 | 43.57M |
| 6/29/2026 | $2.70 | $2.70 | $2.26 | $2.30 | 57.66M |
| 6/26/2026 | $2.65 | $2.73 | $2.57 | $2.64 | 37.05M |
| 6/25/2026 | $2.91 | $2.94 | $2.51 | $2.68 | 92.87M |
| 6/24/2026 | $3.96 | $3.98 | $2.95 | $3.00 | 99.81M |
| 6/23/2026 | $5.02 | $5.24 | $5.01 | $5.06 | 4.88M |
| 6/22/2026 | $5.02 | $5.19 | $5.00 | $5.14 | 3.90M |
| 6/18/2026 | $4.87 | $5.06 | $4.86 | $5.05 | 8.06M |
| 6/17/2026 | $5.00 | $5.00 | $4.75 | $4.83 | 6.52M |
| 6/16/2026 | $5.12 | $5.21 | $4.98 | $4.99 | 5.31M |
| 6/15/2026 | $5.26 | $5.34 | $5.10 | $5.13 | 5.68M |
| 6/12/2026 | $5.12 | $5.16 | $5.00 | $5.13 | 4.18M |
| 6/11/2026 | $5.00 | $5.10 | $4.92 | $5.04 | 3.81M |
| 6/10/2026 | $5.19 | $5.26 | $4.93 | $4.98 | 5.41M |
| 6/9/2026 | $5.14 | $5.42 | $5.11 | $5.29 | 8.11M |
| 6/8/2026 | $5.15 | $5.38 | $5.06 | $5.08 | 7.08M |
| 6/5/2026 | $5.05 | $5.24 | $5.03 | $5.09 | 4.42M |
| 6/4/2026 | $5.16 | $5.30 | $5.08 | $5.10 | 4.14M |
| 6/3/2026 | $5.13 | $5.22 | $5.02 | $5.16 | 3.70M |
| 6/2/2026 | $5.11 | $5.25 | $5.06 | $5.21 | 5.90M |
| 6/1/2026 | $5.28 | $5.35 | $5.11 | $5.17 | 5.68M |
| 5/29/2026 | $5.47 | $5.54 | $5.38 | $5.40 | 6.48M |
| 5/28/2026 | $5.25 | $5.63 | $5.15 | $5.49 | 6.13M |
| 5/27/2026 | $5.23 | $5.43 | $5.14 | $5.26 | 8.75M |
| 5/26/2026 | $5.44 | $5.70 | $5.19 | $5.23 | 7.45M |