Quantcast

Historical Stock Prices

HTGX 
$25.1999
*  
0.0331
0.13%
Get HTGX Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading HTGX now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 25.2 25.2 25.1301 25.1999 3,755
04/19/2018 25.18 25.233 25.11 25.233 8,432
04/18/2018 25.12 25.19 25.1095 25.19 5,571
04/17/2018 25.23 25.23 25.2 25.21 1,689
04/16/2018 25.24 25.27 25.2 25.2661 22,857
04/13/2018 25.25 25.25 25.15 25.15 8,545
04/12/2018 25.6 25.6 25.5 25.525 9,148
04/11/2018 25.59 25.6 25.47 25.6 6,549
04/10/2018 25.47 25.59 25.47 25.59 6,853
04/09/2018 25.48 25.5562 25.48 25.48 15,951
04/06/2018 25.4919 25.5153 25.48 25.4851 2,823
04/05/2018 25.521 25.6 25.49 25.531 11,049
04/04/2018 25.58 25.58 25.51 25.5198 10,421
04/03/2018 25.3348 25.57 25.33 25.57 26,709
04/02/2018 25.27 25.3599 25.27 25.3006 12,103
03/29/2018 25.3099 25.3099 25.26 25.28 15,136
03/28/2018 25.26 25.35 25.24 25.24 10,357
03/27/2018 25.25 25.3 25.24 25.25 14,902
03/26/2018 25.28 25.3599 25.24 25.24 14,190
03/23/2018 25.3 25.3184 25.22 25.27 5,282
03/22/2018 25.3602 25.3602 25.31 25.3183 3,091
03/21/2018 25.351 25.39 25.35 25.35 1,562
03/20/2018 25.34 25.4 25.3009 25.351 4,840
03/19/2018 25.2901 25.35 25.2901 25.34 2,121
03/16/2018 25.3 25.35 25.286 25.35 16,326
03/15/2018 25.29 25.33 25.28 25.29 6,146
03/14/2018 25.31 25.34 25.28 25.28 23,246
03/13/2018 25.29 25.3 25.28 25.283 8,661
03/12/2018 25.3 25.31 25.26 25.28 32,606
03/09/2018 25.25 25.2999 25.23 25.2851 9,093
03/08/2018 25.23 25.2635 25.22 25.22 11,511
03/07/2018 25.22 25.27 25.22 25.22 8,820
03/06/2018 25.22 25.309 25.22 25.22 15,600
03/05/2018 25.21 25.2446 25.21 25.2446 4,148
03/02/2018 25.21 25.2465 25.2 25.21 9,392
03/01/2018 25.241 25.28 25.21 25.21 14,025
02/28/2018 25.25 25.258 25.2 25.22 11,273
02/27/2018 25.34 25.34 25.22 25.25 6,037
02/26/2018 25.23 25.2813 25.23 25.25 3,204
02/23/2018 25.3 25.3 25.2093 25.21 5,873
02/22/2018 25.2 25.25 25.17 25.1807 38,563
02/21/2018 25.25 25.2699 25.1701 25.2 7,620
02/20/2018 25.24 25.28 25.17 25.27 8,930
02/16/2018 25.21 25.24 25.169 25.24 6,569
02/15/2018 25.14 25.2 25.14 25.2 14,281
02/14/2018 25.17 25.21 25.12 25.1444 17,585
02/13/2018 25.13 25.18 25.13 25.17 8,749
02/12/2018 25.13 25.1607 25.12 25.12 6,008
02/09/2018 25.18 25.18 25.09 25.1303 9,345
02/08/2018 25.23 25.23 25.1 25.1545 17,878
02/07/2018 25.19 25.22 25.12 25.2 5,199
02/06/2018 25.1 25.22 25.0832 25.1801 9,774
02/05/2018 25.27 25.27 25.13 25.1423 9,444
02/02/2018 25.2 25.22 25.17 25.22 5,488
02/01/2018 25.16 25.3 25.15 25.17 1,974
01/31/2018 25.24 25.35 25.2 25.35 10,665
01/30/2018 25.27 25.27 25.1609 25.26 16,423
01/29/2018 25.125 25.2 25.11 25.2 28,699
01/26/2018 25.18 25.18 25.1 25.1708 7,214
01/25/2018 25.13 25.19 25.12 25.13 3,527
01/24/2018 25.1632 25.1632 25.1001 25.13 13,781
01/23/2018 25.09 25.15 25.0801 25.15 16,404
01/22/2018 25.12 25.15 25.07 25.08 7,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio