HTZ(HTZ)
HTZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/22/2026 | $5.08 | $5.41 | $5.08 | $5.30 | 5.65M |
| 5/21/2026 | $4.88 | $5.19 | $4.80 | $5.06 | 5.47M |
| 5/20/2026 | $4.98 | $5.05 | $4.86 | $4.88 | 7.05M |
| 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 |