Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 16.49 | 0.05 | 0.30% | 16.49 | 16.52 | 16.40 | 12,209 |
| Jun 06 2024 | 16.44 | -0.04 | -0.24% | 16.42 | 16.52 | 16.42 | 5,144 |
| Jun 05 2024 | 16.48 | 0.54 | 3.39% | 16.15 | 16.48 | 16.12 | 9,670 |
| Jun 04 2024 | 15.94 | 0.06 | 0.38% | 15.93 | 15.94 | 15.84 | 3,245 |
| Jun 03 2024 | 15.88 | 0.07 | 0.44% | 16.04 | 16.04 | 15.70 | 15,901 |
| May 31 2024 | 15.81 | -0.06 | -0.38% | 15.80 | 15.83 | 15.40 | 48,527 |
| May 30 2024 | 15.87 | -0.80 | -4.80% | 16.45 | 16.45 | 15.87 | 27,414 |
| May 29 2024 | 16.67 | -0.07 | -0.42% | 16.70 | 16.73 | 16.64 | 18,339 |
| May 28 2024 | 16.74 | -0.12 | -0.71% | 16.70 | 16.81 | 16.64 | 8,927 |
| May 27 2024 | 16.86 | 0.16 | 0.96% | 16.77 | 16.86 | 16.77 | 25,347 |
| May 24 2024 | 16.70 | 0.05 | 0.30% | 16.61 | 16.74 | 16.59 | 8,701 |
| May 23 2024 | 16.65 | -0.05 | -0.30% | 16.90 | 16.99 | 16.60 | 15,012 |
| May 22 2024 | 16.70 | -0.05 | -0.30% | 16.81 | 16.84 | 16.65 | 19,690 |
| May 21 2024 | 16.75 | 0.19 | 1.15% | 16.57 | 16.77 | 16.57 | 16,296 |
| May 17 2024 | 16.56 | -0.05 | -0.30% | 16.59 | 16.64 | 16.47 | 3,630 |
| May 16 2024 | 16.61 | -0.03 | -0.18% | 16.70 | 16.74 | 16.60 | 11,965 |
| May 15 2024 | 16.64 | 0.41 | 2.53% | 16.24 | 16.69 | 16.24 | 28,946 |
| May 14 2024 | 16.23 | 0.16 | 1.00% | 16.07 | 16.23 | 16.05 | 4,942 |
| May 13 2024 | 16.07 | 0.02 | 0.12% | 16.09 | 16.09 | 16.03 | 4,073 |
| May 10 2024 | 16.05 | 0.12 | 0.75% | 16.00 | 16.14 | 16.00 | 3,972 |
| May 09 2024 | 15.93 | -0.07 | -0.44% | 15.96 | 15.97 | 15.87 | 3,638 |
| May 08 2024 | 16.00 | 0.02 | 0.13% | 15.87 | 16.05 | 15.87 | 3,600 |
| May 07 2024 | 15.98 | 0.04 | 0.25% | 15.99 | 16.04 | 15.94 | 39,680 |
| May 06 2024 | 15.94 | 0.24 | 1.53% | 15.78 | 15.94 | 15.78 | 12,632 |
| May 03 2024 | 15.70 | 0.46 | 3.02% | 15.58 | 15.70 | 15.56 | 13,507 |
| May 02 2024 | 15.24 | 0.12 | 0.79% | 15.15 | 15.28 | 15.11 | 7,617 |
| May 01 2024 | 15.12 | -0.18 | -1.18% | 15.30 | 15.40 | 15.07 | 19,504 |
| Apr 30 2024 | 15.30 | -0.34 | -2.17% | 15.43 | 15.62 | 15.30 | 19,343 |
| Apr 29 2024 | 15.64 | -0.18 | -1.14% | 15.79 | 15.79 | 15.54 | 9,829 |
| Apr 26 2024 | 15.82 | 0.37 | 2.39% | 15.78 | 15.85 | 15.78 | 3,130 |
| Apr 25 2024 | 15.45 | -0.13 | -0.83% | 15.34 | 15.51 | 15.25 | 8,646 |
| Apr 24 2024 | 15.58 | 0.07 | 0.45% | 15.60 | 15.73 | 15.50 | 16,606 |
| Apr 23 2024 | 15.51 | 0.31 | 2.04% | 15.34 | 15.56 | 15.32 | 11,923 |
| Apr 22 2024 | 15.20 | 0.19 | 1.27% | 15.08 | 15.29 | 14.98 | 14,185 |
| Apr 19 2024 | 15.01 | -0.43 | -2.78% | 15.43 | 15.43 | 14.95 | 44,992 |
| Apr 18 2024 | 15.44 | -0.20 | -1.28% | 15.67 | 15.67 | 15.44 | 10,084 |
| Apr 17 2024 | 15.64 | -0.29 | -1.82% | 16.08 | 16.08 | 15.63 | 12,708 |
| Apr 16 2024 | 15.93 | 0.10 | 0.63% | 15.85 | 15.99 | 15.85 | 9,662 |
| Apr 15 2024 | 15.83 | -0.38 | -2.34% | 16.24 | 16.35 | 15.82 | 34,248 |
| Apr 12 2024 | 16.21 | -0.39 | -2.35% | 16.45 | 16.45 | 16.17 | 9,664 |
| Apr 11 2024 | 16.60 | 0.27 | 1.65% | 16.33 | 16.61 | 16.32 | 8,569 |
| Apr 10 2024 | 16.33 | -0.08 | -0.49% | 16.34 | 16.34 | 16.23 | 10,240 |
| Apr 09 2024 | 16.41 | -0.03 | -0.18% | 16.54 | 16.58 | 16.33 | 7,753 |
| Apr 08 2024 | 16.44 | -0.01 | -0.06% | 16.42 | 16.47 | 16.34 | 7,872 |
| Apr 05 2024 | 16.45 | 0.25 | 1.54% | 16.26 | 16.51 | 16.26 | 15,145 |
| Apr 04 2024 | 16.20 | -0.36 | -2.17% | 16.64 | 16.78 | 16.20 | 20,994 |
| Apr 03 2024 | 16.56 | 0.10 | 0.61% | 16.47 | 16.61 | 16.47 | 4,932 |
| Apr 02 2024 | 16.46 | -0.17 | -1.02% | 16.38 | 16.46 | 16.26 | 10,390 |
| Apr 01 2024 | 16.63 | 0.10 | 0.60% | 16.65 | 16.72 | 16.54 | 9,664 |
| Mar 28 2024 | 16.53 | 0.02 | 0.12% | 16.55 | 16.57 | 16.48 | 12,685 |
| Mar 27 2024 | 16.51 | -0.16 | -0.96% | 16.43 | 16.51 | 16.40 | 24,539 |
| Mar 26 2024 | 16.67 | -0.05 | -0.30% | 16.79 | 16.83 | 16.67 | 9,167 |
| Mar 25 2024 | 16.72 | -0.03 | -0.18% | 16.69 | 16.76 | 16.55 | 17,139 |
| Mar 22 2024 | 16.75 | -0.03 | -0.18% | 16.77 | 16.79 | 16.63 | 10,180 |
| Mar 21 2024 | 16.78 | 0.23 | 1.39% | 16.82 | 16.94 | 16.77 | 17,986 |
| Mar 20 2024 | 16.55 | 0.19 | 1.16% | 16.49 | 16.57 | 16.32 | 7,290 |
| Mar 19 2024 | 16.36 | 0.06 | 0.37% | 16.24 | 16.36 | 16.08 | 9,045 |
| Mar 18 2024 | 16.30 | 0.22 | 1.37% | 16.38 | 16.44 | 16.27 | 34,812 |
| Mar 15 2024 | 16.08 | -0.30 | -1.83% | 16.30 | 16.30 | 16.06 | 21,614 |
| Mar 14 2024 | 16.38 | -0.08 | -0.49% | 16.43 | 16.49 | 16.30 | 3,565 |
| Mar 13 2024 | 16.46 | -0.18 | -1.08% | 16.66 | 16.66 | 16.45 | 7,875 |
| Mar 12 2024 | 16.64 | 0.44 | 2.72% | 16.34 | 16.64 | 16.34 | 3,773 |
| Mar 11 2024 | 16.20 | -0.13 | -0.80% | 16.25 | 16.25 | 16.10 | 9,366 |
