Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	HTGC	19.42	19.70	19.2098	19.43	0.13	1,369,545	6,263	19.52	19.70
2024-05-02	Z	HTGC	19.40	19.41	19.19	19.30	0.02	1,016,148	5,399	19.05	19.90
2024-05-01	Z	HTGC	19.16	19.425	19.14	19.30	0.18	800,860	4,048	17.81	19.90
2024-04-30	Z	HTGC	19.21	19.24	19.04	19.12	-0.10	658,356	4,148	19.06	19.32
2024-04-29	Z	HTGC	19.15	19.26	19.15	19.22	0.1425	756,682	5,596	15.01	19.32
2024-04-26	Z	HTGC	18.93	19.26	18.8901	19.07	0.1201	829,939	4,456	15.01	19.32
2024-04-25	Z	HTGC	18.85	18.995	18.75	18.95	-0.01	548,574	3,411	18.65	21.75
2024-04-24	Z	HTGC	18.82	19.03	18.82	18.96	0.10	620,416	3,296	17.33	20.67
2024-04-23	Z	HTGC	18.69	18.925	18.66	18.85	0.17	897,526	3,910	18.76	19.01
2024-04-22	Z	HTGC	18.52	18.76	18.4699	18.69	0.22	830,645	4,872	18.30	18.86
2024-04-19	Z	HTGC	18.24	18.50	18.24	18.46	0.22	662,405	3,561	16.01	25.67
2024-04-18	Z	HTGC	18.20	18.33	18.095	18.25	0.105	589,976	4,073	18.00	18.70
2024-04-17	Z	HTGC	18.11	18.275	18.055	18.16	0.16	726,461	3,843	15.01	18.70
2024-04-16	Z	HTGC	17.99	18.11	17.84	17.99	0.04	1,224,651	4,920	17.00	18.70
2024-04-15	Z	HTGC	18.27	18.41	17.87	17.96	-0.21	745,309	6,198	18.00	18.07
2024-04-12	Z	HTGC	18.34	18.45	18.10	18.17	-0.24	569,519	3,537	18.01	18.50
2024-04-11	Z	HTGC	18.38	18.44	18.26	18.41	0.07	730,745	3,332	18.15	18.70
2024-04-10	Z	HTGC	18.26	18.425	18.225	18.33	-0.07	738,896	3,379	18.10	18.70
2024-04-09	Z	HTGC	18.44	18.50	18.32	18.41	0.015	580,461	2,813	15.01	18.70
2024-04-08	Z	HTGC	18.45	18.48	18.31	18.40	-0.005	682,616	2,742	18.20	18.70
2024-04-05	Z	HTGC	18.19	18.425	18.15	18.41	0.23	675,978	3,219	14.15	18.70
2024-04-04	Z	HTGC	18.45	18.48	18.165	18.17	-0.165	702,133	3,160	17.00	18.70
2024-04-03	Z	HTGC	18.33	18.45	18.27	18.33	0.02	647,257	3,667	15.01	18.70
2024-04-02	Z	HTGC	18.20	18.33	18.09	18.30	0.09	689,420	3,834	17.00	18.70
2024-04-01	Z	HTGC	18.49	18.55	18.21	18.21	-0.23	838,838	4,069	18.21	18.60
2024-03-29	Z	HTGC	18.36	18.505	18.35	18.45	0.09	0	0	18.15	18.90
2024-03-28	Z	HTGC	18.36	18.505	18.35	18.45	0.09	725,336	3,004	18.15	18.90
2024-03-27	Z	HTGC	18.34	18.39	18.23	18.37	0.15	985,173	3,604	18.36	18.41
2024-03-26	Z	HTGC	18.30	18.41	18.20	18.22	-0.03	934,662	3,598	18.21	18.60
2024-03-25	Z	HTGC	18.35	18.53	18.24	18.25	-0.059	2,351,923	4,056	18.22	20.23
2024-03-22	Z	HTGC	18.58	18.58	18.23	18.30	-0.245	699,245	3,506	18.30	19.00
2024-03-21	Z	HTGC	18.39	18.63	18.39	18.54	0.22	931,067	3,595	18.40	19.40
2024-03-20	Z	HTGC	18.05	18.33	17.98	18.32	0.27	842,451	3,534	18.29	18.80
2024-03-19	Z	HTGC	18.08	18.12	17.96	18.06	0.02	592,817	2,273	16.48	18.71
2024-03-18	Z	HTGC	18.12	18.19	18.0138	18.03	-0.04	714,293	2,892	17.00	18.74
2024-03-15	Z	HTGC	18.00	18.175	17.90	18.07	0.06	1,190,636	2,947	16.01	19.95
2024-03-14	Z	HTGC	18.16	18.205	17.95	18.00	-0.25	691,450	3,344	18.00	19.57
2024-03-13	Z	HTGC	18.26	18.3812	18.215	18.25	0.03	613,055	2,918	18.25	18.50
2024-03-12	Z	HTGC	18.23	18.29	18.1011	18.23	0.085	549,412	2,937	18.05	18.72
2024-03-11	Z	HTGC	18.10	18.275	18.02	18.15	0.045	864,024	4,542	17.50	18.59
2024-03-08	Z	HTGC	18.16	18.31	18.07	18.11	-0.05	914,922	4,324	18.00	18.19
2024-03-07	Z	HTGC	18.51	18.55	17.935	18.15	-0.255	4,367,454	7,291	15.00	19.95
2024-03-06	Z	HTGC	18.28	18.68	18.28	18.40	0.23	1,529,426	4,663	17.27	25.67
2024-03-05	Z	HTGC	18.13	18.2499	18.055	18.16	-0.03	823,495	2,948	16.01	18.26
2024-03-04	Z	HTGC	18.08	18.32	18.07	18.19	0.14	900,066	4,319	17.90	18.61
2024-03-01	Z	HTGC	18.02	18.11	17.905	18.035	-0.025	708,261	3,418	17.80	19.75
2024-02-29	Z	HTGC	17.91	18.095	17.82	18.06	0.14	994,075	3,688	16.52	18.50
2024-02-28	Z	HTGC	18.16	18.18	17.8099	17.91	-0.28	956,810	4,213	16.24	18.15
2024-02-27	Z	HTGC	18.25	18.335	18.0478	18.20	-0.08	1,589,611	5,853	11.44	19.45
2024-02-26	Z	HTGC	18.69	18.86	18.65	18.77	0.145	1,119,526	5,487	18.77	20.45
2024-02-23	Z	HTGC	18.79	18.88	18.615	18.63	-0.0999	995,046	4,573	16.85	20.49
2024-02-22	Z	HTGC	18.60	18.74	18.52	18.72	0.255	929,734	3,985	17.01	19.48
2024-02-21	Z	HTGC	18.47	18.58	18.35	18.45	-0.035	1,187,223	5,200	17.01	20.19
2024-02-20	Z	HTGC	18.48	18.61	18.37	18.47	-0.12	1,493,647	6,078	17.94	18.85
2024-02-19	Z	HTGC	18.00	18.6507	17.97	18.60	0.86	0	0	17.49	20.16
2024-02-16	Z	HTGC	18.00	18.6507	17.97	18.60	0.86	2,304,369	8,044	17.49	20.16
2024-02-15	Z	HTGC	17.60	17.87	17.60	17.74	0.20	1,216,801	5,276	16.31	18.18
2024-02-14	Z	HTGC	17.57	17.72	17.45	17.53	0.08	1,161,712	5,045	17.00	19.16
2024-02-13	Z	HTGC	17.36	17.615	17.24	17.45	-0.075	839,415	4,612	17.45	17.90
2024-02-12	Z	HTGC	17.30	17.59	17.24	17.52	0.23	586,479	3,371	16.23	17.90
2024-02-09	Z	HTGC	17.17	17.31	17.1201	17.29	0.12	547,871	3,303	16.23	17.38
2024-02-08	Z	HTGC	17.11	17.195	16.99	17.17	0.08	471,243	2,610	15.57	17.29
2024-02-07	Z	HTGC	17.03	17.15	16.965	17.09	0.01	563,726	3,126	15.47	17.17
2024-02-06	Z	HTGC	17.20	17.25	17.03	17.08	-0.16	575,928	3,574	16.50	17.08
2024-02-05	Z	HTGC	17.20	17.29	17.03	17.23	-0.045	599,333	3,041	15.53	17.90