Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 28.74 | 0.50 | 1.77% | 28.48 | 28.74 | 28.24 | 8,953 |
| Jul 19 2024 | 28.24 | -0.03 | -0.09% | 28.38 | 28.38 | 28.07 | 5,936 |
| Jul 18 2024 | 28.2661 | -0.69 | -2.39% | 28.96 | 29.1113 | 28.2011 | 2,628 |
| Jul 17 2024 | 28.9569 | -0.12 | -0.42% | 28.88 | 29.19 | 28.8797 | 10,047 |
| Jul 16 2024 | 29.0781 | 0.92 | 3.26% | 28.24 | 29.0781 | 28.24 | 7,176 |
| Jul 15 2024 | 28.16 | -0.10 | -0.35% | 28.17 | 28.2101 | 28.05 | 7,023 |
| Jul 12 2024 | 28.26 | 0.23 | 0.82% | 28.22 | 28.375 | 28.22 | 4,711 |
| Jul 11 2024 | 28.03 | 0.65 | 2.37% | 27.41 | 28.12 | 27.41 | 8,005 |
| Jul 10 2024 | 27.3821 | 0.34 | 1.26% | 27.15 | 27.39 | 27.09 | 53,055 |
| Jul 09 2024 | 27.0406 | -0.03 | -0.09% | 27.08 | 27.08 | 26.92 | 6,926 |
| Jul 08 2024 | 27.0658 | -0.13 | -0.46% | 27.15 | 27.23 | 27.0658 | 4,402 |
| Jul 05 2024 | 27.1915 | 0.26 | 0.97% | 26.98 | 27.20 | 26.90 | 4,358 |
| Jul 03 2024 | 26.9308 | 0.08 | 0.30% | 26.91 | 26.9701 | 26.87 | 1,886 |
| Jul 02 2024 | 26.85 | -0.10 | -0.37% | 26.90 | 26.96 | 26.81 | 4,680 |
| Jul 01 2024 | 26.949 | -0.32 | -1.18% | 27.26 | 27.50 | 26.91 | 14,165 |
| Jun 28 2024 | 27.27 | 0.00 | 0.00% | 27.27 | 27.27 | 27.27 | 0 |
| Jun 27 2024 | 27.27 | -0.04 | -0.14% | 27.26 | 27.32 | 27.24 | 10,860 |
| Jun 26 2024 | 27.3091 | 0.03 | 0.10% | 27.18 | 27.35 | 27.16 | 7,554 |
| Jun 25 2024 | 27.2816 | -0.15 | -0.53% | 27.44 | 27.44 | 27.20 | 5,304 |
| Jun 24 2024 | 27.4267 | 0.01 | 0.03% | 27.50 | 27.7009 | 27.412 | 7,077 |
| Jun 21 2024 | 27.4183 | 0.17 | 0.61% | 27.28 | 27.4183 | 27.28 | 5,467 |
| Jun 20 2024 | 27.2527 | -0.08 | -0.29% | 27.20 | 27.3396 | 27.13 | 10,179 |
| Jun 18 2024 | 27.3316 | -0.01 | -0.02% | 27.29 | 27.435 | 27.29 | 8,063 |
| Jun 17 2024 | 27.3378 | -0.09 | -0.34% | 27.27 | 27.4135 | 27.21 | 6,517 |
| Jun 14 2024 | 27.4312 | -0.29 | -1.04% | 27.51 | 27.51 | 27.29 | 5,944 |
| Jun 13 2024 | 27.72 | -0.23 | -0.82% | 27.88 | 27.89 | 27.63 | 6,609 |
| Jun 12 2024 | 27.95 | 0.25 | 0.90% | 27.94 | 28.22 | 27.91 | 6,923 |
| Jun 11 2024 | 27.70 | -0.07 | -0.25% | 27.58 | 27.71 | 27.50 | 3,837 |
| Jun 10 2024 | 27.77 | 0.00 | 0.01% | 27.63 | 27.77 | 27.40 | 8,172 |
| Jun 07 2024 | 27.7675 | -0.27 | -0.98% | 27.80 | 27.92 | 27.71 | 12,002 |
| Jun 06 2024 | 28.042 | 0.00 | 0.01% | 27.99 | 28.07 | 27.93 | 3,550 |
| Jun 05 2024 | 28.0383 | 0.52 | 1.90% | 27.60 | 28.05 | 27.57 | 18,879 |
| Jun 04 2024 | 27.5159 | 0.03 | 0.09% | 27.48 | 27.52 | 27.35 | 7,026 |
| Jun 03 2024 | 27.49 | 0.22 | 0.82% | 27.45 | 27.59 | 27.3482 | 10,760 |
| May 31 2024 | 27.2666 | -0.06 | -0.23% | 27.27 | 27.47 | 27.10 | 14,400 |
| May 30 2024 | 27.33 | 0.10 | 0.38% | 27.17 | 27.3559 | 27.15 | 9,909 |
| May 29 2024 | 27.2252 | -0.38 | -1.37% | 27.32 | 27.32 | 27.20 | 4,423 |
| May 28 2024 | 27.6026 | -0.22 | -0.78% | 27.77 | 27.82 | 27.53 | 3,919 |
| May 24 2024 | 27.8203 | 0.28 | 1.02% | 27.73 | 27.857 | 27.73 | 3,462 |
| May 23 2024 | 27.5399 | -0.42 | -1.52% | 28.02 | 28.02 | 27.46 | 4,590 |
| May 22 2024 | 27.9636 | 0.10 | 0.37% | 27.79 | 28.09 | 27.79 | 7,656 |
| May 21 2024 | 27.86 | -0.20 | -0.72% | 28.01 | 28.01 | 27.79 | 24,415 |
| May 20 2024 | 28.0618 | 0.00 | 0.01% | 28.02 | 28.1433 | 28.01 | 1,492 |
| May 17 2024 | 28.0578 | -0.15 | -0.52% | 28.20 | 28.20 | 27.98 | 3,003 |
| May 16 2024 | 28.204 | 0.04 | 0.14% | 28.16 | 28.27 | 28.12 | 4,472 |
| May 15 2024 | 28.1653 | 0.32 | 1.13% | 27.98 | 28.18 | 27.93 | 55,503 |
| May 14 2024 | 27.85 | 0.31 | 1.13% | 27.60 | 27.90 | 27.60 | 11,146 |
| May 13 2024 | 27.5383 | 0.27 | 0.98% | 27.32 | 27.70 | 27.32 | 2,182 |
| May 10 2024 | 27.2704 | 0.16 | 0.58% | 27.37 | 27.37 | 27.11 | 3,589 |
| May 09 2024 | 27.1133 | 0.32 | 1.19% | 26.79 | 27.13 | 26.78 | 13,187 |
| May 08 2024 | 26.7949 | -0.41 | -1.49% | 27.08 | 27.08 | 26.784 | 4,368 |
| May 07 2024 | 27.2007 | 0.12 | 0.45% | 27.04 | 27.26 | 27.04 | 4,870 |
| May 06 2024 | 27.0787 | 0.09 | 0.33% | 27.11 | 27.11 | 26.97 | 4,199 |
| May 03 2024 | 26.9903 | 0.32 | 1.20% | 26.95 | 27.3082 | 26.95 | 3,521 |
| May 02 2024 | 26.6694 | 0.23 | 0.86% | 26.75 | 26.75 | 26.31 | 5,320 |
| May 01 2024 | 26.441 | 0.25 | 0.95% | 26.20 | 26.78 | 26.20 | 5,009 |
| Apr 30 2024 | 26.1923 | -0.46 | -1.72% | 26.39 | 26.44 | 26.1923 | 2,029 |
| Apr 29 2024 | 26.65 | 0.45 | 1.71% | 26.41 | 26.805 | 26.40 | 7,289 |
| Apr 26 2024 | 26.2014 | 0.14 | 0.54% | 26.07 | 26.3009 | 26.07 | 8,475 |
| Apr 25 2024 | 26.06 | -0.56 | -2.11% | 26.40 | 26.40 | 25.8723 | 2,769 |
| Apr 24 2024 | 26.6211 | -0.06 | -0.24% | 26.63 | 26.7492 | 26.53 | 9,492 |
