Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
HTWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 92.70 | -2.10 | -2.22% | 97.70 | 97.70 | 91.50 | 844,408 |
| Apr 23 2024 | 94.80 | 0.00 | 0.00% | 94.20 | 96.00 | 93.60 | 870,574 |
| Apr 22 2024 | 94.80 | -1.70 | -1.76% | 93.00 | 99.00 | 93.00 | 424,120 |
| Apr 19 2024 | 96.50 | 0.70 | 0.73% | 92.80 | 96.50 | 92.80 | 656,101 |
| Apr 18 2024 | 95.80 | 2.20 | 2.35% | 94.50 | 96.60 | 94.50 | 393,870 |
| Apr 17 2024 | 93.60 | 0.90 | 0.97% | 93.20 | 95.80 | 92.40 | 840,060 |
| Apr 16 2024 | 92.70 | -0.80 | -0.86% | 90.00 | 92.70 | 90.00 | 639,948 |
| Apr 15 2024 | 93.50 | -1.80 | -1.89% | 92.00 | 95.20 | 92.00 | 741,666 |
| Apr 12 2024 | 95.30 | -0.90 | -0.94% | 96.80 | 98.80 | 94.70 | 348,906 |
| Apr 11 2024 | 96.20 | 0.80 | 0.84% | 97.80 | 97.80 | 94.50 | 559,712 |
| Apr 10 2024 | 95.40 | 0.40 | 0.42% | 94.00 | 98.10 | 93.00 | 1,039,808 |
| Apr 09 2024 | 95.00 | 1.50 | 1.60% | 92.00 | 95.80 | 92.00 | 449,737 |
| Apr 08 2024 | 93.50 | 0.00 | 0.00% | 93.10 | 94.90 | 92.70 | 595,316 |
| Apr 05 2024 | 93.50 | 0.30 | 0.32% | 95.00 | 95.00 | 91.50 | 937,287 |
| Apr 04 2024 | 93.20 | 1.30 | 1.41% | 89.00 | 93.20 | 89.00 | 782,431 |
| Apr 03 2024 | 91.90 | 0.30 | 0.33% | 91.60 | 93.20 | 90.00 | 629,694 |
| Apr 02 2024 | 91.60 | -3.30 | -3.48% | 93.60 | 96.30 | 91.40 | 848,752 |
| Mar 28 2024 | 94.90 | 2.15 | 2.32% | 91.00 | 95.45 | 91.00 | 765,208 |
| Mar 27 2024 | 92.75 | 2.15 | 2.37% | 89.75 | 93.25 | 89.30 | 539,489 |
| Mar 26 2024 | 90.60 | 2.75 | 3.13% | 87.65 | 90.70 | 87.40 | 726,513 |
| Mar 25 2024 | 87.85 | -0.15 | -0.17% | 85.00 | 88.50 | 85.00 | 540,383 |
| Mar 22 2024 | 88.00 | 0.85 | 0.98% | 85.10 | 88.90 | 85.10 | 411,494 |
| Mar 21 2024 | 87.15 | 3.50 | 4.18% | 87.00 | 87.50 | 84.65 | 609,329 |
| Mar 20 2024 | 83.65 | 0.65 | 0.78% | 81.00 | 85.20 | 81.00 | 728,521 |
| Mar 19 2024 | 83.00 | 1.50 | 1.84% | 80.60 | 83.00 | 79.10 | 890,311 |
| Mar 18 2024 | 81.50 | 1.60 | 2.00% | 81.50 | 83.10 | 80.45 | 674,194 |
| Mar 15 2024 | 79.90 | -5.35 | -6.28% | 89.70 | 89.70 | 79.90 | 2,302,557 |
| Mar 14 2024 | 85.25 | 5.80 | 7.30% | 82.85 | 87.55 | 78.50 | 1,282,325 |
| Mar 13 2024 | 79.45 | 0.25 | 0.32% | 79.40 | 81.05 | 77.85 | 2,003,891 |
| Mar 12 2024 | 79.20 | 0.85 | 1.08% | 74.05 | 81.15 | 74.05 | 635,689 |
| Mar 11 2024 | 78.35 | -0.50 | -0.63% | 78.25 | 79.60 | 76.25 | 788,445 |
| Mar 08 2024 | 78.85 | 1.35 | 1.74% | 79.55 | 79.55 | 75.55 | 451,662 |
| Mar 07 2024 | 77.50 | 0.95 | 1.24% | 76.50 | 78.75 | 76.45 | 333,142 |
| Mar 06 2024 | 76.55 | 0.35 | 0.46% | 77.95 | 78.35 | 76.55 | 953,861 |
| Mar 05 2024 | 76.20 | 1.20 | 1.60% | 74.60 | 77.30 | 74.05 | 706,097 |
| Mar 04 2024 | 75.00 | -1.70 | -2.22% | 77.90 | 77.90 | 74.55 | 469,879 |
| Mar 01 2024 | 76.70 | 1.25 | 1.66% | 77.30 | 77.95 | 74.70 | 678,446 |
| Feb 29 2024 | 75.45 | -0.35 | -0.46% | 75.65 | 76.90 | 73.65 | 2,497,435 |
| Feb 28 2024 | 75.80 | -1.85 | -2.38% | 78.75 | 78.75 | 74.40 | 700,141 |
| Feb 27 2024 | 77.65 | 1.65 | 2.17% | 75.50 | 78.45 | 75.50 | 1,840,348 |
| Feb 26 2024 | 76.00 | -0.80 | -1.04% | 76.65 | 77.40 | 76.00 | 951,711 |
| Feb 23 2024 | 76.80 | 0.20 | 0.26% | 76.00 | 77.25 | 75.00 | 2,307,230 |
| Feb 22 2024 | 76.60 | -0.05 | -0.07% | 77.00 | 77.85 | 75.55 | 614,009 |
| Feb 21 2024 | 76.65 | -1.15 | -1.48% | 77.00 | 79.15 | 76.15 | 436,286 |
| Feb 20 2024 | 77.80 | 0.85 | 1.10% | 78.45 | 78.45 | 75.80 | 470,859 |
| Feb 19 2024 | 76.95 | 0.25 | 0.33% | 78.40 | 78.40 | 75.30 | 275,115 |
| Feb 16 2024 | 76.70 | 1.50 | 1.99% | 76.95 | 77.10 | 74.15 | 490,511 |
| Feb 15 2024 | 75.20 | -0.70 | -0.92% | 75.50 | 76.75 | 74.70 | 367,171 |
| Feb 14 2024 | 75.90 | 0.05 | 0.07% | 78.50 | 78.50 | 74.90 | 462,126 |
| Feb 13 2024 | 75.85 | -2.00 | -2.57% | 76.35 | 78.15 | 74.65 | 850,322 |
| Feb 12 2024 | 77.85 | 0.10 | 0.13% | 78.50 | 79.80 | 77.55 | 597,643 |
| Feb 09 2024 | 77.75 | 0.70 | 0.91% | 75.50 | 77.80 | 74.00 | 859,872 |
| Feb 08 2024 | 77.05 | 1.05 | 1.38% | 76.35 | 78.40 | 75.90 | 736,163 |
| Feb 07 2024 | 76.00 | -0.80 | -1.04% | 78.60 | 78.60 | 75.85 | 755,022 |
| Feb 06 2024 | 76.80 | -0.15 | -0.19% | 76.00 | 77.60 | 74.65 | 1,109,883 |
| Feb 05 2024 | 76.95 | 3.25 | 4.41% | 73.75 | 78.65 | 72.25 | 2,640,271 |
| Feb 02 2024 | 73.70 | -2.45 | -3.22% | 79.90 | 79.90 | 73.70 | 7,157,495 |
| Feb 01 2024 | 76.15 | -2.95 | -3.73% | 83.60 | 83.60 | 75.90 | 815,578 |
| Jan 31 2024 | 79.10 | -0.15 | -0.19% | 83.15 | 83.15 | 78.00 | 1,319,743 |
| Jan 30 2024 | 79.25 | -2.25 | -2.76% | 81.65 | 81.75 | 79.25 | 813,331 |
| Jan 29 2024 | 81.50 | -3.00 | -3.55% | 85.00 | 85.00 | 80.90 | 2,079,700 |
| Jan 26 2024 | 84.50 | 2.40 | 2.92% | 82.50 | 84.85 | 81.55 | 1,068,365 |
