HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	33.57	33.90	33.57	33.88	-	-0.57%	703
May 20, 2026	33.23	34.08	33.23	34.08	34.08	2.83%	9,965
May 19, 2026	32.82	33.41	32.82	33.14	33.14	0.28%	15,327
May 18, 2026	32.99	33.34	32.94	33.05	33.05	0.76%	4,886
May 15, 2026	33.08	33.08	32.79	32.80	32.80	-1.82%	5,889
May 14, 2026	33.42	33.51	33.41	33.41	33.41	-0.09%	3,270
May 13, 2026	33.60	33.60	33.33	33.44	33.44	-0.56%	2,096
May 12, 2026	33.18	33.68	33.18	33.63	33.63	0.89%	5,936
May 11, 2026	33.79	33.79	33.29	33.33	33.33	-0.95%	9,060
May 8, 2026	33.96	33.96	33.53	33.65	33.65	-1.31%	6,201
May 7, 2026	34.37	34.46	34.03	34.10	34.10	-0.63%	1,968
May 6, 2026	33.68	34.32	33.65	34.32	34.31	2.62%	3,485
May 5, 2026	33.58	33.58	33.27	33.44	33.44	0.60%	3,548
May 4, 2026	33.35	33.54	33.23	33.24	33.24	-0.57%	36,173
May 1, 2026	33.50	33.53	33.34	33.43	33.43	0.07%	4,369
Apr 30, 2026	32.89	33.41	32.60	33.41	33.41	3.51%	13,669
Apr 29, 2026	32.78	32.78	31.90	32.27	32.27	-2.44%	4,534
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%	91,941
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%	2,556
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%	10,027
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