HTAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	18.90	18.90	18.84	18.86	-	-0.37%	85,157
Apr 30, 2025	18.84	18.93	18.84	18.93	18.93	0.37%	125,269
Apr 29, 2025	18.80	18.88	18.80	18.86	18.86	-0.37%	118,942
Apr 28, 2025	18.85	18.93	18.83	18.93	18.86	0.11%	180,689
Apr 25, 2025	18.87	18.91	18.80	18.91	18.84	0.27%	180,046
Apr 24, 2025	18.79	18.90	18.76	18.86	18.79	0.80%	207,577
Apr 23, 2025	18.89	18.98	18.67	18.71	18.64	0.65%	1,251,184
Apr 22, 2025	18.64	18.67	18.47	18.59	18.52	0.05%	167,598
Apr 21, 2025	18.74	18.74	18.53	18.58	18.51	-0.75%	190,983
Apr 17, 2025	18.76	18.79	18.71	18.72	18.65	-0.27%	78,895
Apr 16, 2025	18.75	18.79	18.73	18.77	18.70	0.21%	99,329
Apr 15, 2025	18.70	18.77	18.66	18.73	18.66	0.21%	308,369
Apr 14, 2025	18.70	18.70	18.60	18.69	18.62	1.36%	467,170
Apr 11, 2025	18.47	18.47	18.13	18.44	18.37	-0.91%	217,922
Apr 10, 2025	18.72	18.90	18.46	18.61	18.54	-0.91%	1,646,042
Apr 9, 2025	18.19	18.81	17.98	18.78	18.71	1.29%	384,416
Apr 8, 2025	18.66	18.82	18.41	18.54	18.47	-1.59%	197,307
Apr 7, 2025	19.19	19.25	18.64	18.84	18.77	-2.43%	162,611
Apr 4, 2025	19.48	19.48	19.30	19.31	19.24	0.10%	155,017
Apr 3, 2025	19.37	19.40	19.27	19.29	19.22	0.81%	74,000
Apr 2, 2025	19.23	19.24	19.09	19.14	19.07	-0.33%	103,977
Apr 1, 2025	19.16	19.23	19.16	19.20	19.13	0.15%	84,345
Mar 31, 2025	19.09	19.17	19.00	19.17	19.10	0.74%	103,704
Mar 28, 2025	18.98	19.05	18.98	19.03	18.96	0.42%	52,049
Mar 27, 2025	18.96	18.99	18.94	18.95	18.83	-0.37%	44,529
Mar 26, 2025	19.09	19.09	19.01	19.02	18.90	-0.52%	265,827
Mar 25, 2025	19.18	19.18	19.10	19.12	18.99	-0.16%	80,751
Mar 24, 2025	19.23	19.23	19.11	19.15	19.02	-0.26%	121,636
Mar 21, 2025	19.29	19.31	19.20	19.20	19.07	-0.21%	61,211
Mar 20, 2025	19.34	19.34	19.24	19.24	19.11	0.16%	28,308
Mar 19, 2025	19.17	19.26	19.14	19.21	19.08	-0.05%	86,743
Mar 18, 2025	19.19	19.22	19.17	19.22	19.09	0.16%	125,240
Mar 17, 2025	19.20	19.23	19.16	19.19	19.06	0.08%	113,892
Mar 14, 2025	19.15	19.19	19.15	19.18	19.05	-0.13%	51,550
Mar 13, 2025	19.15	19.21	19.12	19.20	19.07	0.16%	87,222
Mar 12, 2025	19.23	19.25	19.12	19.17	19.04	-0.62%	72,008
Mar 11, 2025	19.33	19.36	19.23	19.29	19.16	0.36%	55,739
Mar 10, 2025	19.38	19.40	19.19	19.22	19.09	-0.47%	87,894
Mar 7, 2025	19.40	19.40	19.27	19.31	19.18	-0.08%	68,042
Mar 6, 2025	19.38	19.39	19.31	19.33	19.20	-0.39%	85,675
Mar 5, 2025	19.45	19.49	19.39	19.40	19.27	-0.21%	74,692
Mar 4, 2025	19.55	19.56	19.43	19.44	19.31	-0.46%	44,537
Mar 3, 2025	19.58	19.58	19.48	19.53	19.40	-0.41%	78,239
Feb 28, 2025	19.57	19.61	19.51	19.61	19.48	0.56%	78,176
Feb 27, 2025	19.47	19.50	19.46	19.50	19.37	-0.51%	78,403
Feb 26, 2025	19.60	19.61	19.54	19.60	19.41	0.10%	60,008
Feb 25, 2025	19.59	19.62	19.56	19.58	19.39	0.46%	107,221
Feb 24, 2025	19.51	19.51	19.46	19.49	19.30	-0.46%	78,463
Feb 21, 2025	19.47	19.58	19.40	19.58	19.39	0.82%	390,365
Feb 20, 2025	19.42	19.43	19.39	19.42	19.23	0.15%	120,098