Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HTLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 11.49 | -0.23 | -1.96% | 11.78 | 11.86 | 11.40 | 683,632 |
| Dec 17 2024 | 11.72 | -0.04 | -0.34% | 11.69 | 11.82 | 11.69 | 357,908 |
| Dec 16 2024 | 11.76 | -0.02 | -0.17% | 11.75 | 11.83 | 11.65 | 295,574 |
| Dec 13 2024 | 11.78 | -0.21 | -1.75% | 11.93 | 11.99 | 11.77 | 228,030 |
| Dec 12 2024 | 11.99 | -0.03 | -0.25% | 12.05 | 12.07 | 11.83 | 361,307 |
| Dec 11 2024 | 12.02 | 0.00 | 0.00% | 12.005 | 12.1844 | 12.005 | 369,732 |
| Dec 10 2024 | 12.02 | 0.04 | 0.33% | 12.00 | 12.1793 | 11.79 | 360,078 |
| Dec 09 2024 | 11.98 | 0.03 | 0.25% | 11.95 | 12.20 | 11.95 | 281,676 |
| Dec 06 2024 | 11.95 | -0.24 | -1.97% | 12.26 | 12.28 | 11.89 | 218,999 |
| Dec 05 2024 | 12.19 | -0.27 | -2.17% | 12.3396 | 12.435 | 12.09 | 242,843 |
| Dec 04 2024 | 12.46 | -0.03 | -0.24% | 12.48 | 12.63 | 12.23 | 312,770 |
| Dec 03 2024 | 12.49 | -0.23 | -1.77% | 12.70 | 12.70 | 12.46 | 236,819 |
| Dec 02 2024 | 12.715 | -0.06 | -0.43% | 12.78 | 12.78 | 12.48 | 391,971 |
| Nov 29 2024 | 12.77 | 0.21 | 1.67% | 12.715 | 12.80 | 12.59 | 125,199 |
| Nov 27 2024 | 12.56 | -0.09 | -0.71% | 12.67 | 12.765 | 12.485 | 363,453 |
| Nov 26 2024 | 12.65 | 0.13 | 1.04% | 12.51 | 12.745 | 12.40 | 380,548 |
| Nov 25 2024 | 12.52 | 0.15 | 1.21% | 12.45 | 12.85 | 12.45 | 416,579 |
| Nov 22 2024 | 12.37 | 0.15 | 1.23% | 12.26 | 12.47 | 12.20 | 331,334 |
| Nov 21 2024 | 12.22 | 0.03 | 0.25% | 12.315 | 12.35 | 12.14 | 290,312 |
| Nov 20 2024 | 12.19 | -0.06 | -0.45% | 12.29 | 12.29 | 11.941 | 393,772 |
| Nov 19 2024 | 12.245 | -0.02 | -0.12% | 12.19 | 12.29 | 12.03 | 261,536 |
| Nov 18 2024 | 12.26 | 0.06 | 0.49% | 12.18 | 12.34 | 12.16 | 381,626 |
| Nov 15 2024 | 12.20 | -0.22 | -1.77% | 12.465 | 12.47 | 12.15 | 797,257 |
| Nov 14 2024 | 12.42 | -0.22 | -1.74% | 12.715 | 12.85 | 12.38 | 468,930 |
| Nov 13 2024 | 12.64 | 0.07 | 0.56% | 12.695 | 12.79 | 12.39 | 722,384 |
| Nov 12 2024 | 12.57 | 0.36 | 2.95% | 12.19 | 12.59 | 11.98 | 1,234,488 |
| Nov 11 2024 | 12.21 | 0.22 | 1.83% | 12.06 | 12.39 | 12.06 | 330,738 |
| Nov 08 2024 | 11.99 | -0.06 | -0.50% | 11.9827 | 12.13 | 11.883 | 434,279 |
| Nov 07 2024 | 12.05 | 0.17 | 1.43% | 12.29 | 12.38 | 11.97 | 481,525 |
| Nov 06 2024 | 11.88 | 1.00 | 9.19% | 11.36 | 11.99 | 11.345 | 657,400 |
| Nov 05 2024 | 10.88 | -0.02 | -0.18% | 10.86 | 11.01 | 10.82 | 356,860 |
| Nov 04 2024 | 10.90 | -0.01 | -0.09% | 10.81 | 11.05 | 10.81 | 383,012 |
| Nov 01 2024 | 10.91 | 0.11 | 0.97% | 10.84 | 11.03 | 10.75 | 315,304 |
| Oct 31 2024 | 10.805 | -0.24 | -2.13% | 11.045 | 11.12 | 10.80 | 427,065 |
| Oct 30 2024 | 11.04 | -0.06 | -0.54% | 10.97 | 11.29 | 10.86 | 374,055 |
| Oct 29 2024 | 11.10 | -0.28 | -2.46% | 11.14 | 11.225 | 10.84 | 521,669 |
| Oct 28 2024 | 11.38 | 0.05 | 0.44% | 11.37 | 11.535 | 11.34 | 211,452 |
| Oct 25 2024 | 11.33 | 0.01 | 0.09% | 11.38 | 11.50 | 11.32 | 182,670 |
| Oct 24 2024 | 11.32 | -0.08 | -0.70% | 11.49 | 11.57 | 11.25 | 238,872 |
| Oct 23 2024 | 11.40 | 0.02 | 0.18% | 11.32 | 11.44 | 11.29 | 235,260 |
| Oct 22 2024 | 11.38 | 0.00 | 0.00% | 11.39 | 11.495 | 11.34 | 202,345 |
| Oct 21 2024 | 11.38 | -0.35 | -2.98% | 11.71 | 11.745 | 11.37 | 221,578 |
| Oct 18 2024 | 11.73 | -0.02 | -0.17% | 11.74 | 11.80 | 11.64 | 174,273 |
| Oct 17 2024 | 11.75 | -0.22 | -1.84% | 11.90 | 11.90 | 11.605 | 210,583 |
| Oct 16 2024 | 11.97 | 0.44 | 3.82% | 11.71 | 12.05 | 11.71 | 303,269 |
| Oct 15 2024 | 11.53 | -0.10 | -0.86% | 11.58 | 11.83 | 11.47 | 217,481 |
| Oct 14 2024 | 11.63 | 0.02 | 0.17% | 11.62 | 11.64 | 11.415 | 115,585 |
| Oct 11 2024 | 11.61 | 0.27 | 2.38% | 11.44 | 11.62 | 11.43 | 178,848 |
| Oct 10 2024 | 11.34 | -0.12 | -1.05% | 11.37 | 11.37 | 11.17 | 280,704 |
| Oct 09 2024 | 11.46 | -0.10 | -0.87% | 11.57 | 11.62 | 11.41 | 169,743 |
| Oct 08 2024 | 11.56 | 0.03 | 0.26% | 11.41 | 11.57 | 11.38 | 204,920 |
| Oct 07 2024 | 11.53 | 0.22 | 1.95% | 11.29 | 11.56 | 11.26 | 479,635 |
| Oct 04 2024 | 11.31 | -0.22 | -1.91% | 11.65 | 11.65 | 11.305 | 218,516 |
| Oct 03 2024 | 11.53 | -0.28 | -2.37% | 11.70 | 11.70 | 11.39 | 318,272 |
| Oct 02 2024 | 11.81 | -0.24 | -1.99% | 11.97 | 12.06 | 11.78 | 169,391 |
| Oct 01 2024 | 12.05 | -0.23 | -1.87% | 12.21 | 12.23 | 11.77 | 402,282 |
| Sep 30 2024 | 12.28 | 0.21 | 1.74% | 12.06 | 12.33 | 12.06 | 291,420 |
| Sep 27 2024 | 12.07 | 0.16 | 1.34% | 12.02 | 12.26 | 11.96 | 167,973 |
| Sep 26 2024 | 11.91 | -0.04 | -0.33% | 12.07 | 12.13 | 11.86 | 173,680 |
| Sep 25 2024 | 11.95 | -0.19 | -1.57% | 12.08 | 12.12 | 11.90 | 209,048 |
| Sep 24 2024 | 12.14 | 0.18 | 1.51% | 12.02 | 12.19 | 12.00 | 222,897 |
| Sep 23 2024 | 11.96 | -0.04 | -0.33% | 12.05 | 12.12 | 11.9299 | 230,721 |
| Sep 20 2024 | 12.00 | -0.49 | -3.92% | 12.43 | 12.43 | 11.97 | 1,735,195 |
