HTAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	18.99	19.05	18.99	19.05	19.05	0.63%	733,935
Sep 9, 2025	18.96	19.03	18.93	18.93	18.93	-0.32%	228,543
Sep 8, 2025	18.87	19.00	18.87	18.99	18.99	0.80%	62,483
Sep 5, 2025	18.77	18.84	18.77	18.84	18.84	0.80%	211,845
Sep 4, 2025	18.67	18.69	18.65	18.69	18.69	0.38%	303,259
Sep 3, 2025	18.56	18.63	18.56	18.62	18.62	0.43%	163,343
Sep 2, 2025	18.56	18.58	18.53	18.54	18.54	-0.22%	628,678
Aug 29, 2025	18.59	18.62	18.49	18.58	18.58	-0.27%	94,147
Aug 28, 2025	18.70	18.70	18.58	18.63	18.63	-0.21%	52,256
Aug 27, 2025	18.60	18.77	18.60	18.67	18.61	0.13%	96,127
Aug 26, 2025	18.64	18.65	18.62	18.65	18.59	0.03%	104,567
Aug 25, 2025	18.65	18.65	18.62	18.64	18.58	-0.21%	103,233
Aug 22, 2025	18.62	18.68	18.55	18.68	18.62	0.59%	59,580
Aug 21, 2025	18.57	18.59	18.53	18.57	18.51	-0.05%	448,477
Aug 20, 2025	18.59	18.60	18.56	18.58	18.52	0.05%	92,481
Aug 19, 2025	18.60	18.61	18.55	18.57	18.51	-0.05%	141,482
Aug 18, 2025	18.59	18.59	18.56	18.58	18.52	-0.11%	177,603
Aug 15, 2025	18.58	18.60	18.57	18.60	18.54	0.11%	109,351
Aug 14, 2025	18.63	18.64	18.56	18.58	18.52	-0.32%	171,843
Aug 13, 2025	18.66	18.67	18.63	18.64	18.58	-0.05%	124,131
Aug 12, 2025	18.61	18.65	18.59	18.65	18.59	0.11%	97,488
Aug 11, 2025	18.66	18.66	18.60	18.63	18.57	0.11%	160,174
Aug 8, 2025	18.58	18.61	18.57	18.61	18.55	-	42,719
Aug 7, 2025	18.56	18.63	18.56	18.61	18.55	0.22%	327,780
Aug 6, 2025	18.57	18.65	18.51	18.57	18.51	-0.21%	201,883
Aug 5, 2025	18.56	18.62	18.56	18.61	18.55	0.16%	339,091
Aug 4, 2025	18.62	18.62	18.56	18.58	18.52	-0.11%	926,559
Aug 1, 2025	18.57	18.60	18.56	18.60	18.54	0.92%	250,815
Jul 31, 2025	18.43	18.46	18.42	18.43	18.37	0.33%	120,792
Jul 30, 2025	18.42	18.43	18.37	18.37	18.31	-0.81%	315,025
Jul 29, 2025	18.48	18.55	18.47	18.52	18.40	0.38%	187,408
Jul 28, 2025	18.45	18.47	18.43	18.45	18.33	-0.11%	192,977
Jul 25, 2025	18.45	18.47	18.44	18.47	18.35	0.05%	194,513
Jul 24, 2025	18.46	18.46	18.43	18.46	18.34	-	188,261
Jul 23, 2025	18.47	18.49	18.40	18.46	18.34	-0.27%	1,223,887
Jul 22, 2025	18.55	18.55	18.49	18.51	18.39	-	62,178
Jul 21, 2025	18.51	18.54	18.48	18.51	18.39	0.38%	155,923
Jul 18, 2025	18.51	18.51	18.42	18.44	18.32	-0.16%	75,488
Jul 17, 2025	18.54	18.54	18.45	18.47	18.35	-0.38%	45,288
Jul 16, 2025	18.57	18.58	18.49	18.54	18.42	-0.11%	95,926
Jul 15, 2025	18.63	18.63	18.52	18.56	18.44	-0.22%	83,886
Jul 14, 2025	18.59	18.61	18.57	18.60	18.47	-0.05%	84,556
Jul 11, 2025	18.60	18.62	18.58	18.61	18.48	-0.21%	136,689
Jul 10, 2025	18.64	18.67	18.64	18.65	18.52	-0.05%	134,293
Jul 9, 2025	18.64	18.67	18.63	18.66	18.53	0.11%	52,453
Jul 8, 2025	18.64	18.65	18.61	18.64	18.51	-0.11%	146,958
Jul 7, 2025	18.67	18.67	18.62	18.66	18.53	-0.16%	117,537
Jul 3, 2025	18.68	18.70	18.66	18.69	18.56	-0.19%	41,094
Jul 2, 2025	18.69	18.73	18.68	18.73	18.60	0.03%	70,003
Jul 1, 2025	18.73	18.74	18.70	18.72	18.59	0.05%	86,672