HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.78	32.78	32.31	32.31	-	-2.33%	2,279
Apr 28, 2026	33.65	33.65	33.08	33.08	33.08	-1.64%	4,166
Apr 27, 2026	33.45	33.81	33.45	33.63	33.63	0.20%	91,931
Apr 24, 2026	33.34	33.56	33.16	33.56	33.56	0.79%	4,521
Apr 23, 2026	33.90	33.90	33.11	33.30	33.30	-2.67%	4,846
Apr 22, 2026	34.32	34.53	34.18	34.21	34.21	0.13%	5,922
Apr 21, 2026	34.75	34.78	34.17	34.17	34.17	-1.65%	1,884
Apr 20, 2026	34.64	34.89	34.54	34.74	34.74	-0.39%	4,530
Apr 17, 2026	34.70	35.09	34.70	34.88	34.88	2.14%	2,554
Apr 16, 2026	34.23	34.24	34.15	34.15	34.15	-0.97%	1,428
Apr 15, 2026	34.50	34.50	34.30	34.48	34.48	0.87%	3,919
Apr 14, 2026	33.53	34.27	33.53	34.18	34.18	2.40%	1,720
Apr 13, 2026	32.95	33.39	32.89	33.38	33.38	2.40%	3,054
Apr 10, 2026	33.22	33.22	32.60	32.60	32.60	-1.68%	4,804
Apr 9, 2026	33.46	33.46	33.14	33.16	33.16	-1.58%	5,452
Apr 8, 2026	34.18	34.18	33.63	33.69	33.69	0.32%	23,024
Apr 7, 2026	32.89	33.58	32.59	33.58	33.58	1.27%	6,738
Apr 6, 2026	33.22	33.25	33.08	33.16	33.16	-0.30%	5,838
Apr 2, 2026	32.72	33.41	32.72	33.26	33.26	-0.26%	2,395
Apr 1, 2026	33.08	33.59	33.08	33.35	33.35	0.99%	2,519
Mar 31, 2026	32.59	33.04	32.17	33.02	33.02	3.46%	10,024
Mar 30, 2026	32.04	32.07	31.85	31.92	31.91	0.20%	1,935
Mar 27, 2026	32.76	32.76	31.85	31.85	31.85	-3.42%	12,924
Mar 26, 2026	32.86	33.27	32.86	32.98	32.98	-0.68%	5,701
Mar 25, 2026	33.12	33.37	32.91	33.20	33.20	1.51%	19,263
Mar 24, 2026	32.12	32.78	32.12	32.71	32.71	0.74%	19,915
Mar 23, 2026	32.64	32.79	32.47	32.47	32.47	1.15%	1,718
Mar 20, 2026	32.31	32.98	32.02	32.10	32.10	-1.17%	51,111
Mar 19, 2026	32.51	32.60	32.37	32.48	32.48	-0.03%	4,141
Mar 18, 2026	32.77	32.83	32.49	32.49	32.49	-1.96%	779
Mar 17, 2026	32.88	33.27	32.88	33.14	33.14	1.14%	2,185
Mar 16, 2026	32.63	32.91	32.63	32.77	32.76	1.24%	4,546
Mar 13, 2026	32.77	32.77	32.31	32.36	32.36	-0.15%	4,684
Mar 12, 2026	33.05	33.36	32.41	32.41	32.41	-3.43%	11,550
Mar 11, 2026	33.30	33.56	33.30	33.56	33.56	-0.40%	1,006
Mar 10, 2026	33.84	34.10	33.70	33.70	33.70	-1.25%	1,736
Mar 9, 2026	33.51	34.13	33.33	34.12	34.12	0.91%	8,786
Mar 6, 2026	34.11	34.11	33.81	33.82	33.82	-2.05%	4,820
Mar 5, 2026	34.68	34.90	34.49	34.52	34.52	-1.79%	1,314
Mar 4, 2026	35.02	35.25	34.75	35.15	35.15	1.12%	6,404
Mar 3, 2026	34.52	34.76	34.16	34.76	34.76	-1.56%	3,124
Mar 2, 2026	35.14	35.39	35.03	35.31	35.31	-1.29%	3,805
Feb 27, 2026	35.47	35.77	35.47	35.77	35.77	-0.07%	3,968
Feb 26, 2026	35.19	35.80	35.19	35.80	35.79	0.72%	3,067
Feb 25, 2026	35.41	35.59	35.32	35.54	35.54	0.72%	2,973
Feb 24, 2026	35.14	35.50	35.14	35.29	35.29	0.24%	8,530
Feb 23, 2026	35.47	35.47	35.11	35.20	35.20	-0.93%	6,387
Feb 20, 2026	35.52	35.76	35.36	35.53	35.53	-1.27%	7,277
Feb 19, 2026	35.66	35.99	35.65	35.99	35.99	0.02%	15,467
Feb 18, 2026	35.29	35.98	35.29	35.98	35.98	2.03%	9,722