Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	HTHT	36.63	38.03	36.43	37.49	0.78	2,230,583	10,540	37.33	37.76
2024-04-30	Q	HTHT	37.71	38.51	36.59	36.71	-2.71	2,788,035	20,051	36.71	36.89
2024-04-29	Q	HTHT	39.94	39.98	39.05	39.42	-0.64	1,540,907	11,660	39.21	39.72
2024-04-26	Q	HTHT	40.40	40.86	39.89	40.06	0.32	859,560	10,031	39.50	41.00
2024-04-25	Q	HTHT	38.97	39.87	38.81	39.74	0.58	688,725	7,499	39.40	45.00
2024-04-24	Q	HTHT	39.42	39.87	38.86	39.16	0.51	840,826	8,789	38.60	43.42
2024-04-23	Q	HTHT	38.41	39.41	38.41	38.65	0.90	927,192	8,520	38.50	54.00
2024-04-22	Q	HTHT	37.74	37.91	37.25	37.75	0.86	968,060	8,032	36.66	38.00
2024-04-19	Q	HTHT	37.03	37.14	36.61	36.89	-0.47	1,338,824	10,102	25.00	38.00
2024-04-18	Q	HTHT	38.15	38.15	37.20	37.36	-0.37	666,964	7,571	37.37	38.80
2024-04-17	Q	HTHT	38.47	38.63	37.57	37.74	-0.50	712,503	7,852	27.00	42.00
2024-04-16	Q	HTHT	37.87	38.545	37.54	38.24	-0.35	1,007,062	10,483	38.00	48.00
2024-04-15	Q	HTHT	38.45	39.02	38.17	38.59	1.11	1,016,600	11,145	38.00	40.00
2024-04-12	Q	HTHT	38.32	38.48	37.42	37.48	-1.91	1,218,776	15,755	37.23	41.68
2024-04-11	Q	HTHT	40.00	40.07	39.17	39.39	-0.43	1,308,263	12,425	22.00	40.25
2024-04-10	Q	HTHT	40.22	40.59	39.535	39.82	-0.17	1,520,012	9,331	39.50	40.55
2024-04-09	Q	HTHT	40.89	41.09	39.57	39.99	-0.58	1,400,752	7,805	39.99	40.34
2024-04-08	Q	HTHT	40.81	41.22	40.26	40.57	-0.03	3,067,026	10,249	40.57	41.20
2024-04-05	Q	HTHT	40.30	40.67	39.99	40.60	0.34	1,192,143	8,017	40.27	40.93
2024-04-04	Q	HTHT	41.19	41.19	39.99	40.26	-0.79	1,943,043	11,623	39.97	40.63
2024-04-03	Q	HTHT	39.32	41.07	39.05	41.05	0.73	1,726,935	10,572	40.81	41.47
2024-04-02	Q	HTHT	39.81	40.34	39.55	40.32	1.22	1,790,168	12,037	39.00	39.81
2024-04-01	Q	HTHT	39.00	39.93	39.00	39.10	0.40	1,532,671	11,036	38.60	39.82
2024-03-29	Q	HTHT	38.60	39.20	38.30	38.70	0.05	0	0	38.00	38.70
2024-03-28	Q	HTHT	38.60	39.20	38.30	38.70	0.05	2,670,798	9,930	38.00	38.70
2024-03-27	Q	HTHT	38.46	38.79	38.20	38.65		1,104,117	7,125	38.50	38.98
2024-03-26	Q	HTHT	37.62	38.77	37.31	38.65	1.09	1,802,972	10,105	37.06	38.98
2024-03-25	Q	HTHT	38.00	38.14	37.42	37.56	-0.24	1,149,389	7,951	32.87	38.99
2024-03-22	Q	HTHT	37.00	38.14	36.95	37.80	0.58	1,621,647	12,824	37.46	37.98
2024-03-21	Q	HTHT	39.00	39.16	37.0476	37.22	-1.98	2,099,150	15,832	37.20	38.00
2024-03-20	Q	HTHT	40.00	40.21	38.32	39.20	-0.54	2,990,033	21,679	39.20	39.46
2024-03-19	Q	HTHT	39.20	39.80	38.98	39.74	0.74	1,702,471	14,142	37.00	39.79
2024-03-18	Q	HTHT	39.47	39.47	38.70	39.00	-0.09	1,125,665	8,714	38.82	44.00
2024-03-15	Q	HTHT	38.52	39.32	38.50	39.09	0.41	3,490,260	15,149	38.66	39.03
2024-03-14	Q	HTHT	39.00	39.00	38.1447	38.68	-0.63	1,589,360	10,496	38.00	39.00
2024-03-13	Q	HTHT	37.89	39.70	37.89	39.31	1.29	2,787,393	17,931	38.50	39.70
2024-03-12	Q	HTHT	37.39	38.535	37.23	38.02	1.98	2,910,633	19,809	37.62	38.80
2024-03-11	Q	HTHT	35.68	36.20	35.37	36.04	1.30	1,183,350	9,262	35.70	37.50
2024-03-08	Q	HTHT	34.27	35.12	34.27	34.74	0.28	1,413,382	9,643	34.53	34.97
2024-03-07	Q	HTHT	34.01	34.48	33.82	34.46	0.13	1,055,347	7,802	33.88	34.99
2024-03-06	Q	HTHT	35.53	35.72	34.15	34.33	-0.10	1,636,051	8,672	34.33	35.00
2024-03-05	Q	HTHT	33.46	34.97	33.31	34.43	0.36	1,466,447	9,648	33.87	38.09
2024-03-04	Q	HTHT	35.24	35.29	33.8775	34.07	-1.96	2,478,489	13,812	33.82	35.53
2024-03-01	Q	HTHT	36.97	37.00	35.71	36.04	-0.52	1,585,219	10,037	32.31	36.32
2024-02-29	Q	HTHT	37.88	38.40	36.41	36.56	-1.00	2,201,312	11,487	36.59	40.70
2024-02-28	Q	HTHT	37.18	37.879	36.95	37.56	-0.04	1,883,053	11,687	36.67	39.30
2024-02-27	Q	HTHT	38.62	38.62	37.59	37.60	-0.01	2,049,180	14,584	35.50	39.00
2024-02-26	Q	HTHT	39.08	39.12	37.57	37.61	-1.78	2,294,397	15,554	37.40	38.50
2024-02-23	Q	HTHT	38.30	39.56	38.205	39.39	1.81	3,380,066	20,509	38.85	39.60
2024-02-22	Q	HTHT	36.95	37.70	36.79	37.58	0.85	2,200,958	12,986	35.50	37.94
2024-02-21	Q	HTHT	37.02	37.37	35.89	36.73	0.76	2,908,816	16,141	35.60	37.00
2024-02-20	Q	HTHT	37.24	37.41	35.90	35.97	-0.97	2,698,303	15,574	35.50	36.58
2024-02-19	Q	HTHT	37.15	37.59	36.46	36.94	0.77	0	0	36.40	41.09
2024-02-16	Q	HTHT	37.15	37.59	36.46	36.94	0.77	2,451,481	16,407	36.40	41.09
2024-02-15	Q	HTHT	33.84	36.24	33.77	36.17	2.70	10,175,176	19,458	36.00	36.37
2024-02-14	Q	HTHT	32.54	33.47	32.33	33.47	1.58	1,393,988	7,201	33.00	36.93
2024-02-13	Q	HTHT	31.96	32.30	31.78	31.89	-0.41	787,221	6,787	31.73	31.89
2024-02-12	Q	HTHT	31.95	32.85	31.90	32.30	0.41	1,559,578	11,019	31.60	35.00
2024-02-09	Q	HTHT	32.17	32.17	31.435	31.89	-0.08	791,632	4,730	31.76	32.20
2024-02-08	Q	HTHT	31.93	32.27	31.735	31.97	0.04	2,119,856	9,689	31.87	32.19
2024-02-07	Q	HTHT	31.87	32.20	31.60	31.93	-0.75	1,637,098	8,794	31.93	33.40
2024-02-06	Q	HTHT	32.94	33.03	32.39	32.68	1.04	1,583,149	10,548	32.00	33.03
2024-02-05	Q	HTHT	31.30	31.89	31.02	31.64	0.44	1,680,371	10,059	31.53	31.85
2024-02-02	Q	HTHT	31.10	31.45	31.00	31.20	-0.60	1,298,471	6,814	31.00	33.86