HTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.65	33.65	33.08	33.08	33.08	-1.64%	4,166
Apr 27, 2026	33.45	33.81	33.45	33.63	33.63	0.20%	91,931
Apr 24, 2026	33.34	33.56	33.16	33.56	33.56	0.79%	4,521
Apr 23, 2026	33.90	33.90	33.11	33.30	33.30	-2.67%	4,846
Apr 22, 2026	34.32	34.53	34.18	34.21	34.21	0.13%	5,922
Apr 21, 2026	34.75	34.78	34.17	34.17	34.17	-1.65%	1,884
Apr 20, 2026	34.64	34.89	34.54	34.74	34.74	-0.39%	4,530
Apr 17, 2026	34.70	35.09	34.70	34.88	34.88	2.14%	2,554
Apr 16, 2026	34.23	34.24	34.15	34.15	34.15	-0.97%	1,428
Apr 15, 2026	34.50	34.50	34.30	34.48	34.48	0.87%	3,919
Apr 14, 2026	33.53	34.27	33.53	34.18	34.18	2.40%	1,720
Apr 13, 2026	32.95	33.39	32.89	33.38	33.38	2.40%	3,054
Apr 10, 2026	33.22	33.22	32.60	32.60	32.60	-1.68%	4,804
Apr 9, 2026	33.46	33.46	33.14	33.16	33.16	-1.58%	5,452
Apr 8, 2026	34.18	34.18	33.63	33.69	33.69	0.32%	23,024
Apr 7, 2026	32.89	33.58	32.59	33.58	33.58	1.27%	6,738
Apr 6, 2026	33.22	33.25	33.08	33.16	33.16	-0.30%	5,838
Apr 2, 2026	32.72	33.41	32.72	33.26	33.26	-0.26%	2,395
Apr 1, 2026	33.08	33.59	33.08	33.35	33.35	0.99%	2,519
Mar 31, 2026	32.59	33.04	32.17	33.02	33.02	3.46%	10,024
Mar 30, 2026	32.04	32.07	31.85	31.92	31.91	0.20%	1,935
Mar 27, 2026	32.76	32.76	31.85	31.85	31.85	-3.42%	12,924
Mar 26, 2026	32.86	33.27	32.86	32.98	32.98	-0.68%	5,701
Mar 25, 2026	33.12	33.37	32.91	33.20	33.20	1.51%	19,263
Mar 24, 2026	32.12	32.78	32.12	32.71	32.71	0.74%	19,915
Mar 23, 2026	32.64	32.79	32.47	32.47	32.47	1.15%	1,718
Mar 20, 2026	32.31	32.98	32.02	32.10	32.10	-1.17%	51,111
Mar 19, 2026	32.51	32.60	32.37	32.48	32.48	-0.03%	4,141
Mar 18, 2026	32.77	32.83	32.49	32.49	32.49	-1.96%	779
Mar 17, 2026	32.88	33.27	32.88	33.14	33.14	1.14%	2,185
Mar 16, 2026	32.63	32.91	32.63	32.77	32.76	1.24%	4,546
Mar 13, 2026	32.77	32.77	32.31	32.36	32.36	-0.15%	4,684
Mar 12, 2026	33.05	33.36	32.41	32.41	32.41	-3.43%	11,550
Mar 11, 2026	33.30	33.56	33.30	33.56	33.56	-0.40%	1,006
Mar 10, 2026	33.84	34.10	33.70	33.70	33.70	-1.25%	1,736
Mar 9, 2026	33.51	34.13	33.33	34.12	34.12	0.91%	8,786
Mar 6, 2026	34.11	34.11	33.81	33.82	33.82	-2.05%	4,820
Mar 5, 2026	34.68	34.90	34.49	34.52	34.52	-1.79%	1,314
Mar 4, 2026	35.02	35.25	34.75	35.15	35.15	1.12%	6,404
Mar 3, 2026	34.52	34.76	34.16	34.76	34.76	-1.56%	3,124
Mar 2, 2026	35.14	35.39	35.03	35.31	35.31	-1.29%	3,805
Feb 27, 2026	35.47	35.77	35.47	35.77	35.77	-0.07%	3,968
Feb 26, 2026	35.19	35.80	35.19	35.80	35.79	0.72%	3,067
Feb 25, 2026	35.41	35.59	35.32	35.54	35.54	0.72%	2,973
Feb 24, 2026	35.14	35.50	35.14	35.29	35.29	0.24%	8,530
Feb 23, 2026	35.47	35.47	35.11	35.20	35.20	-0.93%	6,387
Feb 20, 2026	35.52	35.76	35.36	35.53	35.53	-1.27%	7,277
Feb 19, 2026	35.66	35.99	35.65	35.99	35.99	0.02%	15,467
Feb 18, 2026	35.29	35.98	35.29	35.98	35.98	2.03%	9,722
Feb 17, 2026	35.10	35.46	35.10	35.27	35.27	0.87%	4,372
Feb 13, 2026	35.16	35.33	34.96	34.96	34.96	0.75%	2,618
Feb 12, 2026	35.38	35.38	34.61	34.70	34.70	-1.55%	4,655
Feb 11, 2026	35.46	35.46	34.85	35.25	35.25	-0.86%	6,685
Feb 10, 2026	35.56	35.86	35.54	35.55	35.55	0.32%	8,337
Feb 9, 2026	35.69	35.69	35.20	35.44	35.44	-0.45%	9,924
Feb 6, 2026	35.35	35.60	35.35	35.60	35.60	1.51%	7,014
Feb 5, 2026	35.74	35.74	35.07	35.07	35.07	-2.21%	9,308
Feb 4, 2026	36.07	36.22	35.71	35.86	35.86	-1.05%	9,336
Feb 3, 2026	36.97	36.98	36.06	36.24	36.24	-1.31%	3,194
Feb 2, 2026	36.53	36.78	36.31	36.72	36.72	0.55%	7,864
Jan 30, 2026	36.63	36.74	36.38	36.52	36.52	-0.68%	4,868
Jan 29, 2026	36.68	36.78	36.46	36.77	36.77	-0.65%	32,873
Jan 28, 2026	37.34	37.34	36.97	37.01	37.01	-1.31%	3,968
Jan 27, 2026	37.60	37.73	37.48	37.50	37.50	-0.44%	4,859
Jan 26, 2026	37.45	37.75	37.37	37.66	37.66	0.73%	3,732
Jan 23, 2026	37.89	37.89	37.37	37.39	37.39	-1.76%	13,267
Jan 22, 2026	37.86	38.50	37.86	38.06	38.06	0.45%	9,364
Jan 21, 2026	37.53	37.93	37.52	37.89	37.89	2.26%	14,500
Jan 20, 2026	36.53	37.14	36.45	37.05	37.05	-0.48%	10,051
Jan 16, 2026	37.34	37.60	37.23	37.23	37.23	-0.57%	6,879
Jan 15, 2026	37.42	37.58	37.29	37.44	37.44	0.17%	4,903
Jan 14, 2026	37.14	37.38	37.10	37.38	37.38	0.61%	5,336
Jan 13, 2026	37.48	37.48	36.91	37.16	37.16	-0.72%	8,203
Jan 12, 2026	37.68	37.68	37.19	37.43	37.42	0.43%	6,092
Jan 9, 2026	37.60	37.60	37.24	37.26	37.26	-0.05%	3,126
Jan 8, 2026	37.54	37.54	37.20	37.28	37.28	-0.76%	17,296
Jan 7, 2026	37.34	37.58	37.34	37.57	37.57	0.56%	4,382
Jan 6, 2026	36.78	37.36	36.78	37.36	37.36	3.32%	4,213
Jan 5, 2026	35.42	36.16	35.42	36.16	36.16	2.13%	4,924
Jan 2, 2026	35.48	35.48	35.26	35.41	35.41	0.24%	3,441
Dec 31, 2025	35.49	35.52	35.32	35.32	35.32	-0.88%	2,893
Dec 30, 2025	35.82	35.86	35.60	35.64	35.64	-1.70%	4,614
Dec 29, 2025	36.36	36.36	36.15	36.25	35.90	-0.29%	1,540
Dec 26, 2025	36.27	36.36	36.22	36.36	36.01	-0.07%	3,838
Dec 24, 2025	36.33	36.42	36.33	36.38	36.04	-	3,439
Dec 23, 2025	36.44	36.44	36.37	36.38	36.04	-0.57%	1,919
Dec 22, 2025	36.20	36.62	36.20	36.59	36.24	1.61%	17,225
Dec 19, 2025	36.08	36.10	35.99	36.01	35.67	1.34%	1,664
Dec 18, 2025	35.74	35.75	35.53	35.53	35.19	0.27%	4,560
Dec 17, 2025	35.72	35.72	35.36	35.44	35.10	0.04%	3,172
Dec 16, 2025	35.55	35.55	35.16	35.43	35.09	-0.93%	6,072
Dec 15, 2025	35.87	35.91	35.59	35.76	35.42	0.03%	4,382
Dec 12, 2025	35.95	35.95	35.66	35.75	35.41	-0.50%	5,308
Dec 11, 2025	35.80	35.93	35.80	35.93	35.59	0.35%	1,453
Dec 10, 2025	35.43	35.97	35.43	35.80	35.46	1.08%	12,597
Dec 9, 2025	35.53	35.76	35.42	35.42	35.08	-0.58%	7,668
Dec 8, 2025	35.88	35.88	35.63	35.63	35.29	-0.65%	5,193
Dec 5, 2025	36.16	36.16	35.84	35.86	35.52	-0.67%	2,509
Dec 4, 2025	35.96	36.24	35.75	36.10	35.76	0.26%	11,909
Dec 3, 2025	35.42	36.01	35.42	36.01	35.67	1.79%	2,912