HTAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	18.62	18.62	18.53	18.54	18.54	-0.64%	110,601
Jun 5, 2025	18.69	18.70	18.63	18.66	18.66	-	127,848
Jun 4, 2025	18.67	18.69	18.64	18.66	18.66	0.27%	86,666
Jun 3, 2025	18.61	18.62	18.55	18.61	18.61	0.11%	182,156
Jun 2, 2025	18.63	18.64	18.56	18.59	18.59	-0.32%	88,567
May 30, 2025	18.67	18.68	18.63	18.65	18.65	-0.11%	77,415
May 29, 2025	18.65	18.70	18.65	18.67	18.67	-0.37%	63,207
May 28, 2025	18.74	18.75	18.69	18.74	18.68	-0.05%	147,127
May 27, 2025	18.78	18.78	18.69	18.75	18.69	0.37%	81,859
May 23, 2025	18.69	18.70	18.67	18.68	18.62	0.16%	83,043
May 22, 2025	18.62	18.67	18.60	18.65	18.59	-	136,477
May 21, 2025	18.73	18.74	18.64	18.65	18.59	-0.67%	158,961
May 20, 2025	18.79	18.80	18.76	18.78	18.71	-0.29%	177,985
May 19, 2025	18.70	18.85	18.70	18.83	18.77	-	140,131
May 16, 2025	18.89	18.89	18.83	18.83	18.77	-	37,307
May 15, 2025	18.77	18.87	18.77	18.83	18.77	0.59%	73,233
May 14, 2025	18.82	18.82	18.72	18.72	18.66	-0.58%	95,086
May 13, 2025	18.82	18.84	18.78	18.83	18.77	0.05%	48,550
May 12, 2025	18.83	18.84	18.80	18.82	18.76	-0.16%	76,360
May 9, 2025	18.91	18.91	18.85	18.85	18.79	0.11%	104,891
May 8, 2025	18.90	18.91	18.82	18.83	18.77	-0.32%	121,102
May 7, 2025	18.87	18.92	18.85	18.89	18.83	-	55,443
May 6, 2025	18.78	18.90	18.75	18.89	18.83	0.53%	104,892
May 5, 2025	18.87	18.87	18.77	18.79	18.73	-0.21%	137,102
May 2, 2025	18.81	18.84	18.79	18.83	18.77	-0.21%	82,312
May 1, 2025	18.92	18.94	18.82	18.87	18.81	-0.32%	85,158
Apr 30, 2025	18.84	18.93	18.84	18.93	18.87	0.37%	125,269
Apr 29, 2025	18.80	18.88	18.80	18.86	18.80	-0.37%	118,942
Apr 28, 2025	18.85	18.93	18.83	18.93	18.80	0.11%	180,689
Apr 25, 2025	18.87	18.91	18.80	18.91	18.78	0.27%	180,046
Apr 24, 2025	18.79	18.90	18.76	18.86	18.73	0.80%	207,577
Apr 23, 2025	18.89	18.98	18.67	18.71	18.58	0.65%	1,251,184
Apr 22, 2025	18.64	18.67	18.47	18.59	18.46	0.05%	167,598
Apr 21, 2025	18.74	18.74	18.53	18.58	18.45	-0.75%	190,983
Apr 17, 2025	18.76	18.79	18.71	18.72	18.59	-0.27%	78,895
Apr 16, 2025	18.75	18.79	18.73	18.77	18.64	0.21%	99,329
Apr 15, 2025	18.70	18.77	18.66	18.73	18.60	0.21%	308,369
Apr 14, 2025	18.70	18.70	18.60	18.69	18.56	1.36%	467,170
Apr 11, 2025	18.47	18.47	18.13	18.44	18.31	-0.91%	217,922
Apr 10, 2025	18.72	18.90	18.46	18.61	18.48	-0.91%	1,646,042
Apr 9, 2025	18.19	18.81	17.98	18.78	18.65	1.29%	384,416
Apr 8, 2025	18.66	18.82	18.41	18.54	18.41	-1.59%	197,307
Apr 7, 2025	19.19	19.25	18.64	18.84	18.71	-2.43%	162,611
Apr 4, 2025	19.48	19.48	19.30	19.31	19.18	0.10%	155,017
Apr 3, 2025	19.37	19.40	19.27	19.29	19.16	0.81%	74,000
Apr 2, 2025	19.23	19.24	19.09	19.14	19.00	-0.33%	103,977
Apr 1, 2025	19.16	19.23	19.16	19.20	19.07	0.15%	84,345
Mar 31, 2025	19.09	19.17	19.00	19.17	19.04	0.74%	103,704
Mar 28, 2025	18.98	19.05	18.98	19.03	18.90	0.42%	52,049
Mar 27, 2025	18.96	18.99	18.94	18.95	18.76	-0.37%	44,529