HTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	39.52	39.71	39.39	39.54	39.54	-0.31%	22,554
Feb 19, 2025	39.36	39.69	39.11	39.66	39.66	0.02%	61,643
Feb 18, 2025	39.87	39.96	39.51	39.65	39.65	0.28%	124,297
Feb 14, 2025	39.52	39.62	39.47	39.54	39.54	0.04%	7,655
Feb 13, 2025	39.00	39.54	39.00	39.53	39.53	0.79%	13,234
Feb 12, 2025	39.14	39.29	39.03	39.22	39.22	-0.31%	16,480
Feb 11, 2025	39.48	39.48	39.13	39.34	39.34	0.41%	13,238
Feb 10, 2025	39.15	39.35	39.15	39.18	39.18	0.27%	14,934
Feb 7, 2025	39.36	39.38	39.02	39.07	39.07	-0.63%	7,624
Feb 6, 2025	39.25	39.32	39.19	39.32	39.32	0.44%	7,465
Feb 5, 2025	39.09	39.16	39.03	39.15	39.15	0.38%	13,308
Feb 4, 2025	38.43	39.13	38.43	39.00	39.00	0.21%	10,951
Feb 3, 2025	38.74	39.03	38.38	38.92	38.92	-0.55%	81,735
Jan 31, 2025	39.47	39.48	39.12	39.14	39.14	-0.50%	20,776
Jan 30, 2025	39.50	40.23	39.15	39.33	39.33	0.41%	180,964
Jan 29, 2025	39.52	39.52	39.06	39.17	39.17	-0.22%	8,308
Jan 28, 2025	38.95	39.26	38.94	39.26	39.26	0.78%	6,023
Jan 27, 2025	38.94	38.95	38.71	38.95	38.95	-1.24%	76,376
Jan 24, 2025	39.73	39.73	39.36	39.44	39.44	-0.20%	8,778
Jan 23, 2025	39.17	39.52	39.17	39.52	39.52	0.43%	7,344
Jan 22, 2025	39.54	39.54	39.26	39.35	39.35	0.46%	9,604
Jan 21, 2025	38.98	39.20	38.78	39.17	39.17	0.93%	18,250
Jan 17, 2025	39.00	39.00	38.70	38.81	38.81	0.70%	8,262
Jan 16, 2025	38.90	38.99	38.51	38.54	38.54	0.14%	11,943
Jan 15, 2025	38.37	39.60	38.30	38.49	38.49	1.24%	30,073
Jan 14, 2025	38.15	38.16	37.88	38.02	38.02	-0.16%	16,360
Jan 13, 2025	37.98	38.08	37.63	38.08	38.08	0.21%	10,242
Jan 10, 2025	38.26	38.26	37.79	38.00	38.00	-0.99%	33,404
Jan 8, 2025	38.22	38.38	38.09	38.38	38.38	0.08%	6,866
Jan 7, 2025	38.80	38.80	38.15	38.35	38.35	-1.01%	36,498
Jan 6, 2025	38.94	38.94	38.57	38.74	38.74	0.73%	24,640
Jan 3, 2025	38.39	39.39	38.12	38.46	38.46	1.24%	50,612
Jan 2, 2025	38.55	39.46	37.75	37.99	37.99	-0.21%	77,556
Dec 31, 2024	38.20	38.24	37.94	38.07	38.07	-0.34%	68,154
Dec 30, 2024	38.23	38.58	38.00	38.20	38.20	-1.62%	108,474
Dec 27, 2024	39.39	39.39	38.47	38.83	38.83	-15.09%	64,034
Dec 26, 2024	45.62	45.80	45.62	45.73	38.93	0.07%	3,919
Dec 24, 2024	45.50	45.70	45.46	45.70	38.91	0.54%	5,956
Dec 23, 2024	45.58	45.58	44.98	45.45	38.70	0.55%	2,767
Dec 20, 2024	44.64	45.43	44.64	45.20	38.49	1.17%	9,432
Dec 19, 2024	45.54	46.08	44.63	44.68	38.04	-2.64%	19,366
Dec 18, 2024	46.78	46.79	44.66	45.89	39.07	-1.33%	17,350
Dec 17, 2024	46.36	46.63	46.36	46.51	39.60	-0.41%	7,587
Dec 16, 2024	46.54	46.75	46.54	46.70	39.76	0.34%	18,323
Dec 13, 2024	46.68	46.68	46.48	46.55	39.63	-0.14%	7,919
Dec 12, 2024	47.04	47.73	46.54	46.61	39.68	-0.12%	14,667
Dec 11, 2024	46.74	46.75	46.60	46.67	39.73	0.40%	7,346
Dec 10, 2024	46.52	46.64	46.48	46.48	39.57	-0.06%	31,502
Dec 9, 2024	46.88	46.88	46.48	46.51	39.60	-0.34%	7,726
Dec 6, 2024	46.74	46.75	46.57	46.67	39.73	0.13%	451,169
Dec 5, 2024	46.68	46.88	46.61	46.61	39.68	-0.15%	26,524
Dec 4, 2024	46.57	46.77	46.49	46.68	39.74	0.48%	6,538
Dec 3, 2024	46.45	46.49	46.37	46.45	39.55	0.02%	2,211
Dec 2, 2024	46.44	46.55	46.33	46.44	39.54	0.23%	10,406
Nov 29, 2024	46.14	46.37	46.14	46.34	39.45	0.63%	2,702
Nov 27, 2024	46.55	46.55	45.91	46.05	39.20	-0.46%	8,414
Nov 26, 2024	45.85	46.31	45.85	46.26	39.39	0.55%	8,788
Nov 25, 2024	46.19	46.19	45.92	46.01	39.17	0.12%	15,727
Nov 22, 2024	46.00	46.00	45.50	45.95	39.12	0.40%	6,041
Nov 21, 2024	45.65	45.88	45.51	45.77	38.97	0.44%	2,564
Nov 20, 2024	45.41	45.66	45.35	45.57	38.80	-0.15%	4,951
Nov 19, 2024	45.46	45.70	45.44	45.63	38.85	0.25%	6,508
Nov 18, 2024	45.68	45.68	45.33	45.52	38.75	0.22%	5,064
Nov 15, 2024	45.55	45.55	45.31	45.42	38.67	-0.61%	6,189
Nov 14, 2024	45.89	46.34	45.63	45.69	38.90	-0.45%	2,348
Nov 13, 2024	45.84	45.92	45.73	45.90	39.08	0.12%	20,895
Nov 12, 2024	45.87	45.87	45.74	45.84	39.03	-0.10%	3,189
Nov 11, 2024	45.92	46.04	45.89	45.89	39.07	-0.03%	8,440
Nov 8, 2024	45.95	46.03	45.77	45.91	39.08	0.33%	5,541
Nov 7, 2024	44.90	45.87	44.90	45.75	38.95	1.22%	11,459
Nov 6, 2024	44.76	45.27	44.76	45.20	38.48	2.53%	14,090
Nov 5, 2024	43.90	44.35	43.90	44.08	37.53	1.18%	5,666
Nov 4, 2024	43.64	43.74	43.51	43.57	37.10	-0.40%	11,089
Nov 1, 2024	44.00	45.12	43.72	43.75	37.24	0.11%	4,175
Oct 31, 2024	44.10	45.34	43.59	43.70	37.20	-1.59%	11,322
Oct 30, 2024	44.51	44.63	44.40	44.40	37.80	-0.24%	3,268
Oct 29, 2024	44.35	44.58	44.35	44.51	37.89	0.03%	3,272
Oct 28, 2024	44.40	44.54	44.40	44.50	37.88	0.39%	3,545
Oct 25, 2024	44.59	44.61	44.29	44.33	37.74	-0.05%	4,911
Oct 24, 2024	44.71	44.71	44.10	44.35	37.76	0.07%	8,330
Oct 23, 2024	44.48	44.48	44.13	44.32	37.73	-0.55%	9,869
Oct 22, 2024	44.33	44.68	44.26	44.57	37.94	0.20%	5,061
Oct 21, 2024	44.78	44.78	44.23	44.48	37.87	-0.21%	6,514
Oct 18, 2024	44.78	44.78	44.37	44.57	37.95	0.30%	3,474
Oct 17, 2024	44.94	44.94	44.42	44.44	37.83	-0.19%	4,306
Oct 16, 2024	44.35	44.53	44.31	44.52	37.90	0.36%	3,017
Oct 15, 2024	45.01	45.01	44.36	44.36	37.77	-0.67%	3,219
Oct 14, 2024	44.56	44.68	44.42	44.66	38.02	0.93%	4,309
Oct 11, 2024	44.17	44.30	44.17	44.25	37.67	0.27%	2,915
Oct 10, 2024	44.22	44.22	44.00	44.13	37.57	-0.07%	6,558
Oct 9, 2024	43.61	44.16	43.61	44.16	37.59	0.54%	3,115
Oct 8, 2024	43.72	43.98	43.70	43.92	37.39	0.97%	2,726
Oct 7, 2024	43.29	43.75	43.29	43.50	37.03	-0.57%	6,271
Oct 4, 2024	43.58	43.75	43.43	43.75	37.25	0.93%	8,086
Oct 3, 2024	43.29	43.45	43.17	43.35	36.90	-0.25%	3,838
Oct 2, 2024	43.25	43.51	42.83	43.46	37.00	-0.07%	3,018
Oct 1, 2024	43.33	43.60	43.29	43.49	37.02	-1.09%	5,751
Sep 30, 2024	43.59	43.97	43.52	43.97	37.43	0.50%	2,644
Sep 27, 2024	43.77	43.79	43.69	43.75	37.24	-0.12%	5,289
Sep 26, 2024	43.81	43.83	43.71	43.80	37.29	0.54%	7,579