HTZ(HTZ)
HTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.98 | $5.05 | $4.86 | $4.88 | 7.04M |
| 5/19/2026 | $5.21 | $5.27 | $4.91 | $4.93 | 8.82M |
| 5/18/2026 | $5.50 | $5.57 | $5.08 | $5.20 | 8.52M |
| 5/15/2026 | $5.61 | $5.70 | $5.50 | $5.53 | 6.33M |
| 5/14/2026 | $5.88 | $6.05 | $5.82 | $5.83 | 5.31M |
| 5/13/2026 | $5.67 | $6.12 | $5.62 | $5.90 | 9.36M |
| 5/12/2026 | $6.17 | $6.21 | $5.71 | $5.75 | 9.19M |
| 5/11/2026 | $5.96 | $6.46 | $5.90 | $6.19 | 10.33M |
| 5/8/2026 | $6.19 | $6.41 | $6.02 | $6.05 | 6.85M |
| 5/7/2026 | $6.16 | $6.52 | $5.69 | $6.17 | 13.45M |
| 5/6/2026 | $6.20 | $6.58 | $6.17 | $6.48 | 8.16M |
| 5/5/2026 | $5.77 | $6.31 | $5.75 | $6.09 | 6.88M |
| 5/4/2026 | $6.19 | $6.35 | $5.78 | $5.81 | 7.17M |
| 5/1/2026 | $6.25 | $6.35 | $5.84 | $6.14 | 13.42M |
| 4/30/2026 | $6.47 | $7.04 | $6.16 | $6.36 | 43.38M |
| 4/29/2026 | $5.44 | $5.72 | $5.37 | $5.60 | 10.03M |
| 4/28/2026 | $5.54 | $5.76 | $5.53 | $5.75 | 7.04M |
| 4/27/2026 | $5.71 | $5.87 | $5.55 | $5.59 | 10.60M |
| 4/24/2026 | $5.91 | $5.97 | $5.62 | $5.71 | 11.02M |
| 4/23/2026 | $6.42 | $6.49 | $5.66 | $5.90 | 16.63M |
| 4/22/2026 | $7.28 | $7.60 | $6.44 | $6.60 | 20.65M |
| 4/21/2026 | $7.92 | $7.94 | $6.91 | $7.17 | 35.35M |
| 4/20/2026 | $7.42 | $8.18 | $7.38 | $7.81 | 27.58M |
| 4/17/2026 | $6.89 | $7.76 | $6.67 | $7.43 | 22.18M |
| 4/16/2026 | $6.46 | $7.18 | $6.28 | $6.98 | 15.50M |
| 4/15/2026 | $6.84 | $6.88 | $6.22 | $6.56 | 16.97M |
| 4/14/2026 | $6.61 | $7.12 | $6.42 | $6.99 | 13.71M |
| 4/13/2026 | $6.21 | $6.74 | $6.06 | $6.61 | 12.39M |
| 4/10/2026 | $6.61 | $6.76 | $6.01 | $6.32 | 16.31M |
| 4/9/2026 | $5.97 | $6.69 | $5.96 | $6.57 | 16.94M |
| 4/8/2026 | $6.05 | $6.26 | $5.84 | $5.97 | 16.01M |
| 4/7/2026 | $5.30 | $5.96 | $5.28 | $5.88 | 24.46M |
| 4/6/2026 | $5.01 | $5.32 | $5.00 | $5.31 | 6.29M |
| 4/2/2026 | $5.05 | $5.19 | $4.91 | $5.11 | 8.12M |
| 4/1/2026 | $4.68 | $5.20 | $4.58 | $5.18 | 10.92M |
| 3/31/2026 | $4.55 | $4.73 | $4.41 | $4.61 | 7.50M |
| 3/30/2026 | $4.53 | $4.65 | $4.41 | $4.48 | 6.06M |
| 3/27/2026 | $4.44 | $4.74 | $4.43 | $4.60 | 6.51M |
| 3/26/2026 | $4.34 | $5.09 | $4.26 | $4.77 | 19.17M |
| 3/25/2026 | $4.35 | $4.38 | $4.21 | $4.37 | 4.60M |
| 3/24/2026 | $4.12 | $4.30 | $4.08 | $4.24 | 4.10M |
| 3/23/2026 | $4.01 | $4.28 | $3.99 | $4.13 | 5.00M |
| 3/20/2026 | $3.93 | $4.01 | $3.85 | $3.95 | 5.81M |
| 3/19/2026 | $4.14 | $4.22 | $3.78 | $3.98 | 8.28M |
| 3/18/2026 | $4.25 | $4.38 | $4.14 | $4.18 | 9.42M |
| 3/17/2026 | $4.00 | $4.29 | $4.00 | $4.21 | 4.89M |
| 3/16/2026 | $3.95 | $4.03 | $3.93 | $3.97 | 4.64M |
| 3/13/2026 | $3.94 | $3.99 | $3.82 | $3.89 | 4.05M |
| 3/12/2026 | $4.04 | $4.11 | $3.87 | $3.89 | 5.50M |
| 3/11/2026 | $4.04 | $4.16 | $4.00 | $4.12 | 3.31M |
| 3/10/2026 | $4.15 | $4.16 | $4.00 | $4.01 | 3.55M |
| 3/9/2026 | $4.00 | $4.17 | $3.89 | $4.16 | 7.91M |
| 3/6/2026 | $4.15 | $4.21 | $4.06 | $4.12 | 6.56M |
| 3/5/2026 | $4.30 | $4.45 | $4.20 | $4.30 | 4.60M |
| 3/4/2026 | $4.36 | $4.48 | $4.26 | $4.34 | 5.11M |
| 3/3/2026 | $4.21 | $4.39 | $4.16 | $4.34 | 4.47M |
| 3/2/2026 | $4.25 | $4.59 | $4.21 | $4.33 | 7.45M |
| 2/27/2026 | $4.42 | $4.67 | $4.35 | $4.54 | 9.43M |
| 2/26/2026 | $4.23 | $4.59 | $4.20 | $4.50 | 11.79M |
| 2/25/2026 | $4.46 | $4.54 | $4.31 | $4.42 | 7.85M |
| 2/24/2026 | $4.43 | $4.53 | $4.38 | $4.44 | 4.98M |
| 2/23/2026 | $4.59 | $4.59 | $4.29 | $4.43 | 7.73M |
| 2/20/2026 | $4.65 | $4.76 | $4.44 | $4.67 | 7.87M |