HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.76	28.00	27.68	27.99	27.99	0.15%	15,027
Jul 31, 2025	28.54	28.54	27.95	27.95	27.95	-2.49%	4,557
Jul 30, 2025	28.95	28.96	28.50	28.67	28.67	-0.58%	2,627
Jul 29, 2025	28.95	28.95	28.82	28.83	28.83	-0.36%	6,663
Jul 28, 2025	29.49	29.49	28.93	28.94	28.94	-1.01%	1,822
Jul 25, 2025	29.00	29.27	29.00	29.23	29.23	0.60%	4,035
Jul 24, 2025	29.19	29.28	29.02	29.06	29.06	-0.72%	4,077
Jul 23, 2025	28.93	29.27	28.76	29.27	29.27	2.57%	3,592
Jul 22, 2025	28.27	28.54	28.22	28.54	28.54	3.42%	3,476
Jul 21, 2025	27.88	27.88	27.59	27.59	27.59	-0.50%	4,217
Jul 18, 2025	28.20	28.22	27.72	27.73	27.73	-1.08%	3,941
Jul 17, 2025	28.02	28.14	27.96	28.03	28.03	-0.61%	15,693
Jul 16, 2025	28.12	28.21	27.92	28.21	28.21	0.75%	8,263
Jul 15, 2025	28.71	28.71	27.99	27.99	27.99	-2.19%	6,851
Jul 14, 2025	28.62	28.73	28.62	28.62	28.62	-0.45%	1,899
Jul 11, 2025	28.94	28.98	28.72	28.75	28.75	-1.73%	17,386
Jul 10, 2025	28.93	29.38	28.93	29.26	29.26	1.10%	6,343
Jul 9, 2025	28.72	28.94	28.55	28.94	28.94	1.34%	4,292
Jul 8, 2025	28.29	28.65	28.29	28.56	28.56	1.21%	1,807
Jul 7, 2025	28.41	28.56	28.16	28.22	28.22	-2.01%	1,489
Jul 3, 2025	28.87	28.87	28.69	28.79	28.79	0.05%	7,918
Jul 2, 2025	28.49	28.82	28.49	28.78	28.78	0.71%	5,172
Jul 1, 2025	28.25	28.98	28.25	28.58	28.58	0.18%	4,658
Jun 30, 2025	28.43	28.61	28.41	28.53	28.53	0.43%	5,371
Jun 27, 2025	28.29	28.49	28.20	28.40	28.40	0.22%	5,730
Jun 26, 2025	28.25	28.37	28.16	28.34	28.34	0.81%	6,644
Jun 25, 2025	28.03	28.16	27.91	28.11	28.11	0.06%	4,819
Jun 24, 2025	27.84	28.14	27.84	28.10	28.10	1.93%	3,456
Jun 23, 2025	27.28	27.56	27.10	27.56	27.56	0.23%	4,173
Jun 20, 2025	27.50	27.67	27.43	27.50	27.50	-0.27%	9,409
Jun 18, 2025	26.12	27.71	26.12	27.58	27.58	0.50%	5,512
Jun 17, 2025	27.55	27.64	27.43	27.44	27.44	-1.37%	4,122
Jun 16, 2025	27.80	27.99	27.67	27.82	27.82	0.90%	38,151
Jun 13, 2025	27.69	27.91	27.57	27.57	27.57	-1.36%	8,074
Jun 12, 2025	27.94	28.09	27.88	27.95	27.95	-0.36%	2,422
Jun 11, 2025	28.29	28.30	28.04	28.05	28.05	-0.45%	8,485
Jun 10, 2025	27.93	28.20	27.93	28.18	28.18	1.06%	8,856
Jun 9, 2025	27.77	27.97	27.53	27.88	27.88	0.66%	4,337
Jun 6, 2025	27.72	27.88	27.55	27.70	27.70	1.24%	20,283
Jun 5, 2025	27.42	27.64	27.27	27.36	27.36	-0.44%	2,791
Jun 4, 2025	27.49	27.58	27.48	27.48	27.48	0.60%	4,980
Jun 3, 2025	26.94	27.42	26.94	27.32	27.32	0.86%	5,691
Jun 2, 2025	27.05	27.10	26.93	27.09	27.09	-0.27%	1,848
May 30, 2025	27.00	27.16	27.00	27.16	27.16	-0.33%	2,733
May 29, 2025	27.23	27.25	27.21	27.25	27.25	0.84%	2,490
May 28, 2025	27.27	27.27	27.02	27.02	27.02	-1.18%	2,772
May 27, 2025	27.19	27.43	27.19	27.35	27.35	2.34%	1,822
May 23, 2025	26.34	26.75	26.34	26.72	26.72	-0.11%	4,113
May 22, 2025	26.75	26.87	26.74	26.75	26.75	-0.03%	1,446
May 21, 2025	27.38	27.47	26.75	26.76	26.76	-3.00%	4,403