Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: HTZGQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 8.725 8.725 8.725 0 -0.17(-1.86%)
Jun 29, 2021 8.060 9.870 8.010 8.890 14,659,052 +0.04(+0.45%)
Jun 28, 2021 7.800 8.900 7.740 8.850 16,269,020 +2.10(+31.11%)
Jun 25, 2021 6.810 7.250 6.730 6.750 2,576,622 -0.05(-0.74%)
Jun 24, 2021 6.990 7.000 6.750 6.800 4,216,852 -0.22(-3.14%)
Jun 23, 2021 7.480 7.600 6.820 7.021 4,752,174 -0.53(-7.01%)
Jun 22, 2021 7.810 8.000 7.520 7.550 1,672,195 -0.23(-2.96%)
Jun 21, 2021 8.070 8.250 7.560 7.780 3,368,908 -0.31(-3.83%)
Jun 18, 2021 8.420 8.450 7.500 8.090 5,125,081 -0.30(-3.58%)
Jun 17, 2021 8.700 8.750 8.300 8.390 3,899,756 +0.05(+0.60%)
Jun 16, 2021 8.090 8.440 7.950 8.340 3,726,101 +0.43(+5.44%)
Jun 15, 2021 7.930 8.890 7.270 7.910 12,884,951 +0.23(+2.99%)
Jun 14, 2021 7.240 7.830 7.210 7.680 7,397,407 +0.65(+9.25%)
Jun 11, 2021 6.930 7.050 6.850 7.030 3,288,000 +0.18(+2.63%)
Jun 10, 2021 6.650 7.080 6.480 6.850 4,181,872 +0.23(+3.47%)
Jun 09, 2021 6.750 7.050 6.440 6.620 4,655,152 -0.09(-1.34%)
Jun 08, 2021 6.200 6.750 6.200 6.710 5,057,981 +0.50(+8.05%)
Jun 07, 2021 5.900 6.250 5.890 6.210 4,168,186 +0.25(+4.19%)
Jun 04, 2021 6.200 6.240 5.850 5.960 6,002,451 -0.26(-4.18%)
Jun 03, 2021 6.120 6.250 6.070 6.220 4,715,840 -0.16(-2.51%)
Jun 02, 2021 6.300 6.390 5.796 6.380 5,542,407 +0.11(+1.75%)
Jun 01, 2021 6.100 6.500 6.090 6.270 4,890,124 +0.22(+3.64%)
May 28, 2021 6.260 6.270 5.650 6.050 4,059,534 +0.01(+0.17%)
May 27, 2021 6.030 6.280 6.010 6.040 2,535,198 +0.01(+0.17%)
May 26, 2021 6.250 6.450 6.010 6.030 2,258,293 -0.22(-3.52%)
May 25, 2021 6.260 6.657 6.210 6.250 1,609,595 -0.14(-2.19%)
May 24, 2021 6.500 6.800 6.360 6.390 2,392,363 -0.21(-3.18%)
May 21, 2021 6.150 6.750 6.150 6.600 6,153,843 +0.44(+7.14%)
May 20, 2021 5.730 6.230 5.730 6.160 5,583,870 +0.43(+7.50%)
May 19, 2021 5.740 5.750 5.400 5.730 8,801,929 -0.03(-0.52%)
May 18, 2021 6.160 6.190 5.450 5.760 11,087,180 -0.51(-8.13%)
May 17, 2021 6.920 6.920 6.210 6.270 6,999,850 -0.53(-7.79%)
May 14, 2021 6.400 7.300 6.390 6.800 15,519,699 +0.40(+6.25%)
May 13, 2021 6.050 6.680 5.720 6.400 20,422,232 +0.68(+11.89%)
May 12, 2021 4.000 6.200 3.760 5.720 51,841,448 +2.03(+55.01%)
May 11, 2021 3.360 3.710 3.100 3.690 4,958,053 +0.08(+2.22%)
May 10, 2021 3.550 3.900 3.500 3.610 5,540,032 +0.13(+3.74%)
May 07, 2021 3.900 4.240 3.030 3.480 20,034,110 -0.34(-8.90%)
May 06, 2021 3.860 4.060 3.770 3.820 11,455,075 +0.02(+0.53%)
May 05, 2021 3.440 4.030 3.350 3.800 25,616,052 +0.74(+24.18%)
May 04, 2021 2.880 3.180 2.550 3.060 15,905,580 -0.16(-4.97%)
May 03, 2021 2.290 3.350 2.260 3.220 19,543,992 +0.96(+42.48%)
Apr 30, 2021 2.100 2.260 2.100 2.260 2,999,500 +0.16(+7.62%)
Apr 29, 2021 2.220 2.310 1.860 2.100 6,340,789 -0.05(-2.33%)
Apr 28, 2021 2.190 2.340 2.100 2.150 6,341,830 +0.02(+0.94%)
Apr 27, 2021 1.900 2.320 1.870 2.130 10,900,852 +0.23(+12.11%)
Apr 26, 2021 1.800 1.930 1.790 1.900 3,970,436 +0.10(+5.56%)
Apr 23, 2021 1.740 1.840 1.620 1.800 3,700,900 +0.07(+4.05%)
Apr 22, 2021 1.660 1.750 1.610 1.730 3,481,617 -0.01(-0.57%)
Apr 21, 2021 1.930 1.940 1.610 1.740 10,628,427 -0.16(-8.42%)
Apr 20, 2021 1.780 1.920 1.600 1.900 5,388,232 +0.10(+5.57%)
Apr 19, 2021 1.700 1.870 1.630 1.800 6,958,966 +0.07(+4.03%)
Apr 16, 2021 1.630 1.790 1.500 1.730 26,536,100 +0.50(+40.65%)
Apr 15, 2021 1.200 1.295 1.170 1.230 2,871,713 +0.03(+2.50%)
Apr 14, 2021 1.240 1.270 1.150 1.200 3,531,464 -0.04(-3.23%)
Apr 13, 2021 1.380 1.380 1.150 1.240 3,405,489 -0.10(-7.46%)
Apr 12, 2021 1.520 1.650 1.220 1.340 7,222,916 -0.20(-12.99%)
Apr 09, 2021 1.450 1.580 1.450 1.540 6,935,500 +0.07(+5.12%)
Apr 08, 2021 1.350 1.500 1.350 1.465 7,253,316 +0.09(+6.93%)
Apr 07, 2021 1.160 1.400 1.160 1.370 8,472,112 +0.21(+18.10%)
Apr 06, 2021 1.140 1.320 0.9500 1.160 13,950,725 -0.23(-16.55%)
Apr 05, 2021 1.900 1.905 1.210 1.390 17,475,588 -0.46(-24.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.