HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.52	29.56	29.42	29.42	29.42	0.02%	2,788
Jan 16, 2025	29.25	29.41	29.08	29.41	29.41	0.45%	3,610
Jan 15, 2025	29.41	29.53	29.10	29.28	29.28	1.10%	17,679
Jan 14, 2025	29.49	29.49	28.85	28.96	28.96	-1.62%	3,310
Jan 13, 2025	28.99	29.44	28.99	29.44	29.44	0.11%	3,638
Jan 10, 2025	29.28	29.41	29.21	29.41	29.41	-0.86%	3,108
Jan 8, 2025	29.52	29.67	29.22	29.67	29.67	0.69%	3,892
Jan 7, 2025	29.52	29.80	29.38	29.46	29.46	0.01%	5,878
Jan 6, 2025	29.33	29.74	29.33	29.46	29.46	0.86%	24,971
Jan 3, 2025	29.24	29.24	29.21	29.21	29.21	1.43%	1,076
Jan 2, 2025	28.88	29.04	28.68	28.80	28.80	0.06%	4,067
Dec 31, 2024	28.89	28.96	28.70	28.78	28.78	0.01%	6,264
Dec 30, 2024	28.54	28.81	28.54	28.78	28.78	-1.28%	5,381
Dec 27, 2024	29.37	29.37	28.99	29.15	29.15	-0.80%	27,104
Dec 26, 2024	28.99	29.39	28.99	29.39	29.39	0.55%	5,716
Dec 24, 2024	29.05	29.22	28.99	29.22	29.22	0.37%	6,478
Dec 23, 2024	29.01	29.12	28.92	29.12	29.12	0.29%	5,903
Dec 20, 2024	28.25	29.22	28.25	29.03	29.03	1.87%	23,340
Dec 19, 2024	28.74	28.74	28.35	28.50	28.50	-0.33%	11,394
Dec 18, 2024	29.82	29.92	28.57	28.59	28.59	-4.33%	10,753
Dec 17, 2024	29.77	30.13	29.77	29.88	29.88	0.04%	5,593
Dec 16, 2024	29.78	30.09	29.78	29.87	29.87	0.16%	19,660
Dec 13, 2024	29.98	29.98	29.67	29.82	29.82	-0.59%	6,165
Dec 12, 2024	30.19	30.34	30.00	30.00	30.00	-0.98%	8,815
Dec 11, 2024	30.36	30.54	30.30	30.30	30.30	0.02%	11,604
Dec 10, 2024	30.43	30.55	30.28	30.29	30.29	-0.47%	6,543
Dec 9, 2024	30.41	30.66	30.41	30.43	30.43	0.35%	8,640
Dec 6, 2024	30.14	30.43	30.14	30.33	30.33	1.15%	5,348
Dec 5, 2024	30.42	30.45	29.98	29.98	29.98	-1.88%	5,409
Dec 4, 2024	30.40	30.56	30.38	30.56	30.56	0.91%	9,447
Dec 3, 2024	30.40	30.40	30.20	30.28	30.28	-1.12%	70,313
Dec 2, 2024	30.30	30.64	30.25	30.62	30.62	1.54%	2,652
Nov 29, 2024	30.05	30.20	30.05	30.16	30.16	0.54%	2,690
Nov 27, 2024	29.61	30.05	29.61	30.00	30.00	1.58%	27,301
Nov 26, 2024	29.68	29.68	29.43	29.53	29.53	-0.22%	61,510
Nov 25, 2024	29.15	29.62	29.15	29.60	29.60	2.37%	7,158
Nov 22, 2024	28.50	28.94	28.50	28.91	28.91	1.35%	3,969
Nov 21, 2024	28.38	28.56	28.37	28.53	28.53	0.80%	1,482
Nov 20, 2024	28.11	28.30	28.11	28.30	28.30	0.60%	5,290
Nov 19, 2024	27.65	28.16	27.65	28.13	28.13	0.38%	3,671
Nov 18, 2024	28.06	28.10	27.93	28.03	28.03	0.12%	3,264
Nov 15, 2024	28.40	28.40	27.99	27.99	27.99	-2.47%	4,138
Nov 14, 2024	29.47	29.47	28.70	28.70	28.70	-2.68%	4,069
Nov 13, 2024	29.68	29.87	29.47	29.49	29.49	-0.29%	6,891
Nov 12, 2024	29.78	30.02	29.56	29.58	29.58	-1.48%	3,616
Nov 11, 2024	29.85	30.19	29.85	30.02	30.02	0.91%	7,301
Nov 8, 2024	29.78	29.86	29.71	29.75	29.75	-0.21%	6,763
Nov 7, 2024	30.04	30.07	29.76	29.81	29.81	0.22%	10,801
Nov 6, 2024	29.57	29.75	29.34	29.75	29.75	2.13%	9,303
Nov 5, 2024	28.82	29.13	28.82	29.13	29.13	1.10%	2,431
Nov 4, 2024	28.50	28.89	28.50	28.81	28.81	1.23%	4,988
Nov 1, 2024	28.08	28.53	28.08	28.46	28.46	1.17%	3,893
Oct 31, 2024	28.28	28.28	28.12	28.13	28.13	-1.40%	1,824
Oct 30, 2024	28.25	28.72	28.25	28.53	28.53	0.43%	6,466
Oct 29, 2024	28.40	28.41	28.40	28.41	28.41	0.16%	675
Oct 28, 2024	28.17	28.44	28.17	28.36	28.36	0.76%	4,502
Oct 25, 2024	28.46	28.46	28.15	28.15	28.15	-0.45%	1,267
Oct 24, 2024	28.38	28.38	28.28	28.28	28.28	-0.53%	2,719
Oct 23, 2024	28.39	28.43	28.26	28.43	28.43	-1.26%	2,810
Oct 22, 2024	28.72	28.79	28.65	28.79	28.79	-0.52%	2,861
Oct 21, 2024	29.16	29.16	28.86	28.94	28.94	-1.16%	1,808
Oct 18, 2024	28.91	29.28	28.91	29.28	29.28	1.31%	3,733
Oct 17, 2024	29.21	29.21	28.90	28.90	28.90	-0.78%	3,044
Oct 16, 2024	29.16	29.16	29.08	29.13	29.13	-0.18%	1,792
Oct 15, 2024	29.28	29.28	29.14	29.18	29.18	-0.14%	2,578
Oct 14, 2024	28.93	29.22	28.93	29.22	29.22	0.77%	6,308
Oct 11, 2024	28.86	29.03	28.86	29.00	29.00	1.54%	8,280
Oct 10, 2024	28.50	28.56	28.50	28.56	28.56	-0.39%	388
Oct 9, 2024	28.64	28.76	28.60	28.67	28.67	-0.37%	7,700
Oct 8, 2024	28.79	28.84	28.78	28.78	28.78	-0.08%	1,144
Oct 7, 2024	28.87	28.87	28.79	28.80	28.80	-1.00%	1,259
Oct 4, 2024	28.98	29.09	28.94	29.09	29.09	1.25%	1,888
Oct 3, 2024	29.14	29.14	28.73	28.73	28.73	-1.91%	2,148
Oct 2, 2024	29.15	29.29	29.01	29.29	29.29	-0.06%	2,588
Oct 1, 2024	29.76	29.76	29.31	29.31	29.31	-1.32%	650
Sep 30, 2024	29.55	29.77	29.55	29.70	29.70	0.33%	3,206
Sep 27, 2024	29.41	29.66	29.41	29.60	29.60	1.01%	4,282
Sep 26, 2024	29.11	29.31	29.11	29.31	29.31	1.80%	9,681
Sep 25, 2024	29.19	29.19	28.79	28.79	28.79	-1.25%	1,226
Sep 24, 2024	29.12	29.21	28.98	29.15	29.15	0.19%	15,918
Sep 23, 2024	29.32	29.32	29.09	29.10	29.10	-0.76%	11,036
Sep 20, 2024	29.53	29.53	29.26	29.32	29.32	-1.21%	11,078
Sep 19, 2024	29.81	29.90	29.67	29.68	29.68	1.18%	4,207
Sep 18, 2024	29.35	29.68	29.27	29.34	29.34	-0.17%	7,699
Sep 17, 2024	29.48	29.68	29.37	29.39	29.39	-0.02%	3,949
Sep 16, 2024	29.20	29.39	29.18	29.39	29.39	0.48%	6,190
Sep 13, 2024	29.23	29.25	29.16	29.25	29.25	1.10%	5,959
Sep 12, 2024	28.78	28.93	28.62	28.93	28.93	0.40%	2,520
Sep 11, 2024	28.48	28.82	28.48	28.82	28.82	0.49%	2,160
Sep 10, 2024	28.49	28.68	28.49	28.68	28.68	0.66%	2,150
Sep 9, 2024	28.58	28.66	28.45	28.49	28.49	0.35%	3,254
Sep 6, 2024	28.77	28.88	28.24	28.39	28.39	-1.17%	15,075
Sep 5, 2024	28.68	28.81	28.56	28.73	28.73	-0.05%	8,990
Sep 4, 2024	28.85	29.03	28.66	28.74	28.74	-0.39%	3,535
Sep 3, 2024	29.35	29.36	28.86	28.86	28.86	-2.09%	4,596
Aug 30, 2024	29.59	29.65	29.30	29.47	29.47	-0.23%	4,969
Aug 29, 2024	29.47	29.71	29.43	29.54	29.54	0.72%	5,499
Aug 28, 2024	29.31	29.39	29.20	29.33	29.33	-0.15%	5,300
Aug 27, 2024	29.27	29.37	29.24	29.37	29.37	0.24%	2,302
Aug 26, 2024	29.39	29.46	29.27	29.30	29.30	-0.46%	8,589