HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	36.23	36.51	36.23	36.40	36.40	0.46%	8,329
Nov 25, 2025	35.71	36.28	35.70	36.24	36.24	1.94%	24,085
Nov 24, 2025	34.68	35.55	34.68	35.55	35.55	2.71%	15,640
Nov 21, 2025	33.46	34.71	33.46	34.61	34.61	3.32%	7,829
Nov 20, 2025	33.95	34.34	33.49	33.50	33.49	0.10%	6,598
Nov 19, 2025	33.20	33.52	33.11	33.46	33.46	0.80%	4,074
Nov 18, 2025	32.76	33.34	32.76	33.19	33.19	0.40%	4,660
Nov 17, 2025	33.23	33.42	32.97	33.06	33.06	-0.91%	9,880
Nov 14, 2025	33.27	33.45	33.09	33.37	33.37	-0.64%	3,090
Nov 13, 2025	33.78	34.12	33.58	33.58	33.58	-1.55%	6,238
Nov 12, 2025	34.15	34.20	34.03	34.11	34.11	0.53%	8,004
Nov 11, 2025	33.39	33.93	33.39	33.93	33.93	1.86%	4,831
Nov 10, 2025	33.06	33.31	33.06	33.31	33.31	1.29%	3,164
Nov 7, 2025	32.45	32.89	32.39	32.89	32.89	0.34%	10,609
Nov 6, 2025	33.12	33.12	32.64	32.78	32.78	-1.84%	4,809
Nov 5, 2025	33.09	33.39	32.88	33.39	33.39	0.90%	3,181
Nov 4, 2025	33.04	33.37	33.04	33.09	33.09	-0.95%	8,770
Nov 3, 2025	33.21	33.41	33.06	33.41	33.41	-0.34%	1,776
Oct 31, 2025	33.17	33.54	33.17	33.52	33.52	0.89%	2,662
Oct 30, 2025	33.47	33.47	33.23	33.23	33.23	0.63%	1,367
Oct 29, 2025	33.09	33.48	32.99	33.02	33.02	-0.11%	6,005
Oct 28, 2025	33.30	33.30	33.00	33.06	33.06	-0.97%	2,298
Oct 27, 2025	33.51	33.57	33.22	33.38	33.38	-0.12%	9,893
Oct 24, 2025	33.34	33.55	33.30	33.42	33.42	0.90%	15,292
Oct 23, 2025	32.88	33.13	32.83	33.12	33.12	1.02%	4,620
Oct 22, 2025	33.01	33.11	32.67	32.79	32.79	-0.13%	6,479
Oct 21, 2025	32.90	33.04	32.75	32.83	32.83	-0.02%	13,457
Oct 20, 2025	32.74	32.84	32.60	32.84	32.83	2.55%	3,030
Oct 17, 2025	32.00	32.13	31.84	32.02	32.02	-0.44%	2,153
Oct 16, 2025	32.11	32.44	32.03	32.16	32.16	1.26%	7,916
Oct 15, 2025	31.54	31.77	31.54	31.76	31.76	1.26%	4,405
Oct 14, 2025	30.95	31.36	30.95	31.36	31.36	0.18%	1,915
Oct 13, 2025	31.29	31.34	31.29	31.31	31.31	0.58%	1,351
Oct 10, 2025	32.02	32.02	31.09	31.13	31.13	-2.32%	3,191
Oct 9, 2025	32.20	32.20	31.87	31.87	31.87	-1.20%	4,748
Oct 8, 2025	31.82	32.27	31.78	32.26	32.26	1.72%	6,520
Oct 7, 2025	32.13	32.13	31.71	31.71	31.71	-1.04%	4,821
Oct 6, 2025	32.29	32.29	32.01	32.05	32.05	-0.39%	6,347
Oct 3, 2025	32.05	32.41	32.00	32.17	32.17	1.65%	34,739
Oct 2, 2025	31.64	31.65	31.49	31.65	31.65	0.08%	6,429
Oct 1, 2025	31.14	31.64	31.14	31.63	31.63	2.44%	1,495
Sep 30, 2025	30.40	30.87	30.40	30.87	30.87	1.82%	804
Sep 29, 2025	30.23	30.37	30.21	30.32	30.32	0.59%	2,263
Sep 26, 2025	29.93	30.14	29.93	30.14	30.14	0.90%	7,435
Sep 25, 2025	30.02	30.02	29.75	29.87	29.87	-1.63%	4,802
Sep 24, 2025	30.75	30.75	30.30	30.37	30.37	-1.28%	3,817
Sep 23, 2025	31.08	31.08	30.76	30.76	30.76	-0.82%	2,873
Sep 22, 2025	30.79	31.02	30.79	31.01	31.01	0.65%	1,859
Sep 19, 2025	31.12	31.12	30.81	30.81	30.81	-0.83%	2,660
Sep 18, 2025	30.64	31.07	30.64	31.07	31.07	1.88%	4,587