Healthcare Trust Inc NASDAQ:HTIA Historical Prices

Below are the 1058 trading days of historical prices for HTIA.

# Exchange Symbol Date Open High Low Close
1058 NASDAQ HTIA Tue, Mar 5, 2024 15.20 15.65 15.20 15.21
1057 NASDAQ HTIA Mon, Mar 4, 2024 15.94 15.94 15.18 15.18
1056 NASDAQ HTIA Fri, Mar 1, 2024 15.97 15.97 15.41 15.45
1055 NASDAQ HTIA Thu, Feb 29, 2024 15.45 15.69 15.44 15.44
1054 NASDAQ HTIA Wed, Feb 28, 2024 15.69 15.69 15.16 15.16
1053 NASDAQ HTIA Tue, Feb 27, 2024 15.60 15.70 15.35 15.35
1052 NASDAQ HTIA Mon, Feb 26, 2024 15.54 15.69 15.49 15.50
1051 NASDAQ HTIA Fri, Feb 23, 2024 15.50 15.65 15.40 15.60
1050 NASDAQ HTIA Thu, Feb 22, 2024 15.18 15.68 15.18 15.60
1049 NASDAQ HTIA Wed, Feb 21, 2024 15.40 15.55 15.06 15.15
1048 NASDAQ HTIA Tue, Feb 20, 2024 15.65 15.70 15.40 15.45
1047 NASDAQ HTIA Fri, Feb 16, 2024 15.53 15.59 15.40 15.50
1046 NASDAQ HTIA Thu, Feb 15, 2024 15.33 15.66 15.30 15.65
1045 NASDAQ HTIA Wed, Feb 14, 2024 15.49 15.70 15.26 15.32
1044 NASDAQ HTIA Tue, Feb 13, 2024 15.60 15.70 15.47 15.47
1043 NASDAQ HTIA Mon, Feb 12, 2024 15.89 16.25 15.45 15.80
1042 NASDAQ HTIA Fri, Feb 9, 2024 16.01 16.21 15.87 15.90
1041 NASDAQ HTIA Thu, Feb 8, 2024 16.02 16.08 15.68 15.69
1040 NASDAQ HTIA Wed, Feb 7, 2024 15.75 16.00 15.65 15.98
1039 NASDAQ HTIA Tue, Feb 6, 2024 15.73 15.75 15.58 15.73
1038 NASDAQ HTIA Mon, Feb 5, 2024 15.78 15.88 15.55 15.58
1037 NASDAQ HTIA Fri, Feb 2, 2024 15.75 16.30 15.75 15.95
1036 NASDAQ HTIA Thu, Feb 1, 2024 16.10 16.30 15.71 15.98
1035 NASDAQ HTIA Wed, Jan 31, 2024 15.96 16.27 15.90 15.92
1034 NASDAQ HTIA Tue, Jan 30, 2024 16.01 16.25 15.70 16.24
1033 NASDAQ HTIA Mon, Jan 29, 2024 16.35 16.53 16.05 16.07
1032 NASDAQ HTIA Fri, Jan 26, 2024 16.16 16.40 15.71 16.38
1031 NASDAQ HTIA Thu, Jan 25, 2024 15.94 16.18 15.72 16.16
1030 NASDAQ HTIA Wed, Jan 24, 2024 15.98 16.18 15.83 16.15
1029 NASDAQ HTIA Tue, Jan 23, 2024 16.00 16.18 15.60 15.98
1028 NASDAQ HTIA Mon, Jan 22, 2024 15.52 16.00 15.52 16.00
1027 NASDAQ HTIA Fri, Jan 19, 2024 15.52 15.80 15.35 15.55
1026 NASDAQ HTIA Thu, Jan 18, 2024 15.60 15.79 15.42 15.74
1025 NASDAQ HTIA Wed, Jan 17, 2024 15.56 15.79 15.36 15.79
1024 NASDAQ HTIA Tue, Jan 16, 2024 15.60 15.83 15.44 15.70
1023 NASDAQ HTIA Fri, Jan 12, 2024 15.40 15.79 15.38 15.40
1022 NASDAQ HTIA Thu, Jan 11, 2024 15.63 15.72 15.18 15.69
1021 NASDAQ HTIA Wed, Jan 10, 2024 15.48 15.98 15.31 15.53
1020 NASDAQ HTIA Tue, Jan 9, 2024 15.89 16.00 15.36 15.87
1019 NASDAQ HTIA Mon, Jan 8, 2024 15.61 16.02 15.48 15.62
1018 NASDAQ HTIA Fri, Jan 5, 2024 15.57 16.52 15.57 16.24
1017 NASDAQ HTIA Thu, Jan 4, 2024 16.59 16.60 15.92 16.00
1016 NASDAQ HTIA Wed, Jan 3, 2024 17.28 17.28 16.60 16.97
1015 NASDAQ HTIA Tue, Jan 2, 2024 16.12 17.10 16.12 17.00
1014 NASDAQ HTIA Fri, Dec 29, 2023 16.08 16.42 16.01 16.31
1013 NASDAQ HTIA Thu, Dec 28, 2023 16.35 16.43 15.52 16.43
1012 NASDAQ HTIA Wed, Dec 27, 2023 15.95 16.00 15.60 15.71
1011 NASDAQ HTIA Tue, Dec 26, 2023 15.31 15.79 15.00 15.79
1010 NASDAQ HTIA Fri, Dec 22, 2023 14.99 15.42 14.79 15.14
1009 NASDAQ HTIA Thu, Dec 21, 2023 14.97 15.25 14.60 14.60
1008 NASDAQ HTIA Wed, Dec 20, 2023 14.65 15.44 14.55 14.69
1007 NASDAQ HTIA Tue, Dec 19, 2023 14.76 15.29 14.51 14.68
1006 NASDAQ HTIA Mon, Dec 18, 2023 15.40 15.55 14.75 14.90
1005 NASDAQ HTIA Fri, Dec 15, 2023 14.02 15.39 13.40 15.39
1004 NASDAQ HTIA Thu, Dec 14, 2023 13.72 14.17 13.72 13.93
1003 NASDAQ HTIA Wed, Dec 13, 2023 13.00 13.71 12.77 13.52
1002 NASDAQ HTIA Tue, Dec 12, 2023 12.90 13.22 12.75 13.00
1001 NASDAQ HTIA Mon, Dec 11, 2023 12.80 13.25 12.75 12.90
1000 NASDAQ HTIA Fri, Dec 8, 2023 12.65 13.22 12.61 12.62
999 NASDAQ HTIA Thu, Dec 7, 2023 12.72 13.07 12.58 12.75
998 NASDAQ HTIA Wed, Dec 6, 2023 12.50 12.75 12.50 12.74
997 NASDAQ HTIA Tue, Dec 5, 2023 12.95 13.37 12.69 12.69
996 NASDAQ HTIA Mon, Dec 4, 2023 13.19 13.19 12.80 12.84
995 NASDAQ HTIA Fri, Dec 1, 2023 13.02 13.35 12.92 13.07
994 NASDAQ HTIA Thu, Nov 30, 2023 12.80 13.33 12.80 13.33
993 NASDAQ HTIA Wed, Nov 29, 2023 12.36 13.35 12.36 13.05
992 NASDAQ HTIA Tue, Nov 28, 2023 13.06 13.37 12.44 12.72
991 NASDAQ HTIA Mon, Nov 27, 2023 13.38 13.38 12.80 13.32
990 NASDAQ HTIA Fri, Nov 24, 2023 13.44 13.50 12.82 13.47
989 NASDAQ HTIA Wed, Nov 22, 2023 13.25 13.25 13.25 13.25
988 NASDAQ HTIA Tue, Nov 21, 2023 12.72 13.45 12.72 13.13
987 NASDAQ HTIA Mon, Nov 20, 2023 13.14 13.14 12.71 12.99
986 NASDAQ HTIA Fri, Nov 17, 2023 13.58 13.98 12.67 12.90
985 NASDAQ HTIA Thu, Nov 16, 2023 13.13 13.82 12.64 13.82
984 NASDAQ HTIA Wed, Nov 15, 2023 14.46 14.46 13.50 13.70
983 NASDAQ HTIA Tue, Nov 14, 2023 12.60 14.11 12.18 14.11
982 NASDAQ HTIA Mon, Nov 13, 2023 12.23 13.83 12.08 12.15
981 NASDAQ HTIA Fri, Nov 10, 2023 12.43 12.58 11.52 12.29
980 NASDAQ HTIA Thu, Nov 9, 2023 12.52 12.81 12.20 12.80
979 NASDAQ HTIA Wed, Nov 8, 2023 12.43 12.92 12.20 12.92
978 NASDAQ HTIA Tue, Nov 7, 2023 12.25 12.75 11.81 12.40
977 NASDAQ HTIA Mon, Nov 6, 2023 12.52 13.21 12.40 12.40
976 NASDAQ HTIA Fri, Nov 3, 2023 12.55 13.24 12.45 13.22
975 NASDAQ HTIA Thu, Nov 2, 2023 12.98 13.71 12.11 12.71
974 NASDAQ HTIA Wed, Nov 1, 2023 12.99 13.28 12.52 12.97
973 NASDAQ HTIA Tue, Oct 31, 2023 13.00 13.21 12.60 12.76
972 NASDAQ HTIA Mon, Oct 30, 2023 12.87 12.90 12.46 12.90
971 NASDAQ HTIA Fri, Oct 27, 2023 11.55 14.01 11.55 13.28
970 NASDAQ HTIA Thu, Oct 26, 2023 10.95 12.10 9.54 12.10
969 NASDAQ HTIA Wed, Oct 25, 2023 12.51 12.60 9.94 10.98
968 NASDAQ HTIA Tue, Oct 24, 2023 13.00 13.00 12.31 12.90
967 NASDAQ HTIA Mon, Oct 23, 2023 13.76 13.76 12.02 13.55
966 NASDAQ HTIA Fri, Oct 20, 2023 14.33 14.95 13.75 13.76
965 NASDAQ HTIA Thu, Oct 19, 2023 15.65 15.98 13.69 14.59
964 NASDAQ HTIA Wed, Oct 18, 2023 16.20 16.29 15.46 15.53
963 NASDAQ HTIA Tue, Oct 17, 2023 15.94 16.48 15.92 16.47
962 NASDAQ HTIA Mon, Oct 16, 2023 16.68 16.68 15.87 16.55
961 NASDAQ HTIA Fri, Oct 13, 2023 16.60 16.75 15.76 16.60
960 NASDAQ HTIA Thu, Oct 12, 2023 16.52 16.75 16.21 16.75
959 NASDAQ HTIA Wed, Oct 11, 2023 16.10 16.73 16.10 16.57
958 NASDAQ HTIA Tue, Oct 10, 2023 16.30 16.61 15.91 16.25
957 NASDAQ HTIA Mon, Oct 9, 2023 16.40 16.68 15.93 16.67
956 NASDAQ HTIA Fri, Oct 6, 2023 16.47 16.69 15.89 16.69
955 NASDAQ HTIA Thu, Oct 5, 2023 16.86 17.20 15.88 16.54
954 NASDAQ HTIA Wed, Oct 4, 2023 16.98 17.20 15.57 17.18
953 NASDAQ HTIA Tue, Oct 3, 2023 16.55 17.14 16.38 17.14
952 NASDAQ HTIA Mon, Oct 2, 2023 17.20 17.30 16.54 16.96
951 NASDAQ HTIA Fri, Sep 29, 2023 16.56 17.34 16.56 16.75
950 NASDAQ HTIA Thu, Sep 28, 2023 16.62 17.03 16.50 16.96
949 NASDAQ HTIA Wed, Sep 27, 2023 16.79 17.00 16.70 16.97
948 NASDAQ HTIA Tue, Sep 26, 2023 16.75 17.24 16.38 16.84
947 NASDAQ HTIA Mon, Sep 25, 2023 17.24 17.34 16.75 17.34
946 NASDAQ HTIA Fri, Sep 22, 2023 16.92 17.34 16.38 17.34
945 NASDAQ HTIA Thu, Sep 21, 2023 16.92 16.99 16.88 16.99
944 NASDAQ HTIA Wed, Sep 20, 2023 17.14 17.14 16.75 16.93
943 NASDAQ HTIA Tue, Sep 19, 2023 16.45 17.26 16.45 17.18
942 NASDAQ HTIA Mon, Sep 18, 2023 16.96 17.15 16.75 16.75
941 NASDAQ HTIA Fri, Sep 15, 2023 16.50 17.22 16.45 16.75
940 NASDAQ HTIA Thu, Sep 14, 2023 16.23 17.23 16.23 17.23
939 NASDAQ HTIA Wed, Sep 13, 2023 16.98 16.99 16.18 16.23
938 NASDAQ HTIA Tue, Sep 12, 2023 16.45 17.34 16.07 16.83
937 NASDAQ HTIA Mon, Sep 11, 2023 17.21 17.21 16.45 16.45
936 NASDAQ HTIA Fri, Sep 8, 2023 16.92 17.34 15.89 16.54
935 NASDAQ HTIA Thu, Sep 7, 2023 16.00 16.68 16.00 16.48
934 NASDAQ HTIA Wed, Sep 6, 2023 16.48 16.60 16.18 16.18
933 NASDAQ HTIA Tue, Sep 5, 2023 16.13 16.49 16.00 16.31
932 NASDAQ HTIA Fri, Sep 1, 2023 16.57 16.84 16.07 16.25
931 NASDAQ HTIA Thu, Aug 31, 2023 16.25 16.25 16.11 16.22
930 NASDAQ HTIA Wed, Aug 30, 2023 16.80 17.17 16.23 16.52
929 NASDAQ HTIA Tue, Aug 29, 2023 16.24 17.21 15.81 17.21
928 NASDAQ HTIA Mon, Aug 28, 2023 16.15 16.24 15.84 16.00
927 NASDAQ HTIA Fri, Aug 25, 2023 16.18 16.28 15.76 16.23
926 NASDAQ HTIA Thu, Aug 24, 2023 16.04 16.33 15.73 16.32
925 NASDAQ HTIA Wed, Aug 23, 2023 15.97 16.34 15.50 16.33
924 NASDAQ HTIA Tue, Aug 22, 2023 15.85 16.28 15.50 16.28
923 NASDAQ HTIA Mon, Aug 21, 2023 15.82 16.29 15.53 15.85
922 NASDAQ HTIA Fri, Aug 18, 2023 16.40 16.91 15.63 16.30
921 NASDAQ HTIA Thu, Aug 17, 2023 17.16 17.45 16.27 16.84
920 NASDAQ HTIA Wed, Aug 16, 2023 17.12 17.39 17.12 17.39
919 NASDAQ HTIA Tue, Aug 15, 2023 17.27 17.62 17.12 17.57
918 NASDAQ HTIA Mon, Aug 14, 2023 17.55 17.63 17.10 17.63
917 NASDAQ HTIA Fri, Aug 11, 2023 17.43 17.87 17.25 17.43
916 NASDAQ HTIA Thu, Aug 10, 2023 17.48 17.97 17.32 17.88
915 NASDAQ HTIA Wed, Aug 9, 2023 17.31 17.98 17.31 17.98
914 NASDAQ HTIA Tue, Aug 8, 2023 17.42 18.00 17.29 17.33
913 NASDAQ HTIA Mon, Aug 7, 2023 17.75 18.00 17.31 17.47
912 NASDAQ HTIA Fri, Aug 4, 2023 17.65 18.23 17.62 18.23
911 NASDAQ HTIA Thu, Aug 3, 2023 17.54 18.19 17.26 18.19
910 NASDAQ HTIA Wed, Aug 2, 2023 17.56 17.86 17.41 17.86
909 NASDAQ HTIA Tue, Aug 1, 2023 17.96 18.23 17.73 17.82
908 NASDAQ HTIA Mon, Jul 31, 2023 17.70 18.25 17.37 17.99
907 NASDAQ HTIA Fri, Jul 28, 2023 17.87 18.00 17.54 18.00
906 NASDAQ HTIA Thu, Jul 27, 2023 17.70 18.00 17.40 17.95
905 NASDAQ HTIA Wed, Jul 26, 2023 17.51 17.79 17.51 17.78
904 NASDAQ HTIA Tue, Jul 25, 2023 17.58 17.76 17.50 17.75
903 NASDAQ HTIA Mon, Jul 24, 2023 17.55 17.95 17.55 17.95
902 NASDAQ HTIA Fri, Jul 21, 2023 17.76 17.99 17.64 17.90
901 NASDAQ HTIA Thu, Jul 20, 2023 17.56 17.95 17.56 17.95
900 NASDAQ HTIA Wed, Jul 19, 2023 17.66 17.85 17.56 17.78
899 NASDAQ HTIA Tue, Jul 18, 2023 17.99 18.00 17.77 17.78
898 NASDAQ HTIA Mon, Jul 17, 2023 18.07 18.22 17.80 18.15
897 NASDAQ HTIA Fri, Jul 14, 2023 18.02 18.42 17.75 18.28
896 NASDAQ HTIA Thu, Jul 13, 2023 18.34 18.34 17.92 18.22
895 NASDAQ HTIA Wed, Jul 12, 2023 17.79 18.38 17.75 18.38
894 NASDAQ HTIA Tue, Jul 11, 2023 17.97 18.49 17.29 17.73
893 NASDAQ HTIA Mon, Jul 10, 2023 18.28 18.49 17.78 18.47
892 NASDAQ HTIA Fri, Jul 7, 2023 17.85 18.49 17.63 18.49
891 NASDAQ HTIA Thu, Jul 6, 2023 18.00 18.27 17.57 18.27
890 NASDAQ HTIA Wed, Jul 5, 2023 18.66 18.85 17.61 18.40
889 NASDAQ HTIA Mon, Jul 3, 2023 18.40 19.28 18.40 19.23
888 NASDAQ HTIA Fri, Jun 30, 2023 17.68 18.70 17.26 18.70
887 NASDAQ HTIA Thu, Jun 29, 2023 17.11 17.81 17.08 17.81
886 NASDAQ HTIA Wed, Jun 28, 2023 17.20 17.59 17.20 17.45
885 NASDAQ HTIA Tue, Jun 27, 2023 16.76 17.60 16.76 17.50
884 NASDAQ HTIA Mon, Jun 26, 2023 17.53 18.50 16.85 17.91
883 NASDAQ HTIA Fri, Jun 23, 2023 17.71 17.93 16.61 17.93
882 NASDAQ HTIA Thu, Jun 22, 2023 16.71 17.90 16.71 17.90
881 NASDAQ HTIA Wed, Jun 21, 2023 16.79 17.99 16.79 17.79
880 NASDAQ HTIA Tue, Jun 20, 2023 16.96 17.69 16.96 17.69
879 NASDAQ HTIA Fri, Jun 16, 2023 17.20 17.89 17.10 17.57
878 NASDAQ HTIA Thu, Jun 15, 2023 17.93 17.93 16.66 17.48
877 NASDAQ HTIA Wed, Jun 14, 2023 16.93 17.49 16.93 17.47
876 NASDAQ HTIA Tue, Jun 13, 2023 16.96 18.56 16.96 18.04
875 NASDAQ HTIA Mon, Jun 12, 2023 16.51 17.41 16.51 17.39
874 NASDAQ HTIA Fri, Jun 9, 2023 17.60 17.98 17.30 17.76
873 NASDAQ HTIA Thu, Jun 8, 2023 16.66 18.55 16.66 18.13
872 NASDAQ HTIA Wed, Jun 7, 2023 16.99 17.64 16.52 17.64
871 NASDAQ HTIA Tue, Jun 6, 2023 16.92 17.21 16.45 17.21
870 NASDAQ HTIA Mon, Jun 5, 2023 16.59 17.31 16.59 17.31
869 NASDAQ HTIA Fri, Jun 2, 2023 16.11 17.02 16.11 17.02
868 NASDAQ HTIA Thu, Jun 1, 2023 16.50 16.73 15.70 16.56
867 NASDAQ HTIA Wed, May 31, 2023 16.20 16.43 15.48 16.30
866 NASDAQ HTIA Tue, May 30, 2023 16.51 17.93 16.22 16.56
865 NASDAQ HTIA Fri, May 26, 2023 16.92 16.99 16.31 16.85
864 NASDAQ HTIA Thu, May 25, 2023 17.25 17.46 16.25 17.19
863 NASDAQ HTIA Wed, May 24, 2023 16.77 17.62 16.77 17.62
862 NASDAQ HTIA Tue, May 23, 2023 17.37 17.37 15.88 17.35
861 NASDAQ HTIA Mon, May 22, 2023 16.50 17.00 16.50 16.99
860 NASDAQ HTIA Fri, May 19, 2023 17.26 17.41 16.21 16.98
859 NASDAQ HTIA Thu, May 18, 2023 17.05 17.50 17.05 17.40
858 NASDAQ HTIA Wed, May 17, 2023 17.49 17.61 16.95 17.51
857 NASDAQ HTIA Tue, May 16, 2023 17.50 17.50 15.55 17.50
856 NASDAQ HTIA Mon, May 15, 2023 17.76 18.01 17.00 17.48
855 NASDAQ HTIA Fri, May 12, 2023 18.05 18.05 17.70 17.70
854 NASDAQ HTIA Thu, May 11, 2023 18.30 18.30 18.10 18.10
853 NASDAQ HTIA Wed, May 10, 2023 18.39 18.64 17.75 18.29
852 NASDAQ HTIA Tue, May 9, 2023 18.63 18.63 17.89 18.61
851 NASDAQ HTIA Mon, May 8, 2023 18.82 18.82 18.50 18.64
850 NASDAQ HTIA Fri, May 5, 2023 19.43 19.43 19.43 19.43
849 NASDAQ HTIA Thu, May 4, 2023 18.50 19.19 18.45 19.19
848 NASDAQ HTIA Wed, May 3, 2023 18.55 19.56 17.81 19.56
847 NASDAQ HTIA Tue, May 2, 2023 18.25 19.09 18.24 18.52
846 NASDAQ HTIA Mon, May 1, 2023 18.50 18.79 18.32 18.79
845 NASDAQ HTIA Fri, Apr 28, 2023 18.60 19.46 18.60 19.28
844 NASDAQ HTIA Thu, Apr 27, 2023 18.56 19.00 18.16 18.78
843 NASDAQ HTIA Wed, Apr 26, 2023 18.95 18.95 18.37 18.67
842 NASDAQ HTIA Tue, Apr 25, 2023 19.00 19.02 18.79 18.98
841 NASDAQ HTIA Mon, Apr 24, 2023 19.40 19.60 19.22 19.43
840 NASDAQ HTIA Fri, Apr 21, 2023 19.15 19.73 19.15 19.35
839 NASDAQ HTIA Thu, Apr 20, 2023 19.79 19.79 19.34 19.40
838 NASDAQ HTIA Wed, Apr 19, 2023 19.50 19.84 19.30 19.84
837 NASDAQ HTIA Tue, Apr 18, 2023 19.85 19.85 19.36 19.85
836 NASDAQ HTIA Mon, Apr 17, 2023 19.69 19.85 19.36 19.85
835 NASDAQ HTIA Fri, Apr 14, 2023 19.58 19.85 19.26 19.85
834 NASDAQ HTIA Thu, Apr 13, 2023 19.77 19.90 19.55 19.75
833 NASDAQ HTIA Wed, Apr 12, 2023 19.75 20.04 19.52 19.98
832 NASDAQ HTIA Tue, Apr 11, 2023 19.65 20.10 19.55 19.76
831 NASDAQ HTIA Mon, Apr 10, 2023 19.96 19.96 19.51 19.76
830 NASDAQ HTIA Thu, Apr 6, 2023 19.50 20.10 19.50 20.10
829 NASDAQ HTIA Wed, Apr 5, 2023 19.73 20.04 19.58 20.04
828 NASDAQ HTIA Tue, Apr 4, 2023 19.84 21.56 19.71 20.09
827 NASDAQ HTIA Mon, Apr 3, 2023 20.00 20.01 19.51 19.84
826 NASDAQ HTIA Fri, Mar 31, 2023 20.13 20.28 19.76 19.77
825 NASDAQ HTIA Thu, Mar 30, 2023 19.90 20.14 19.50 20.05
824 NASDAQ HTIA Wed, Mar 29, 2023 20.04 20.10 19.40 19.95
823 NASDAQ HTIA Tue, Mar 28, 2023 19.90 20.35 19.56 19.79
822 NASDAQ HTIA Mon, Mar 27, 2023 19.60 19.90 19.25 19.90
821 NASDAQ HTIA Fri, Mar 24, 2023 19.97 20.50 19.11 20.07
820 NASDAQ HTIA Thu, Mar 23, 2023 19.31 20.25 19.31 20.25
819 NASDAQ HTIA Wed, Mar 22, 2023 19.84 21.24 19.65 20.00
818 NASDAQ HTIA Tue, Mar 21, 2023 19.75 20.24 19.61 20.12
817 NASDAQ HTIA Mon, Mar 20, 2023 20.65 20.65 19.55 19.85
816 NASDAQ HTIA Fri, Mar 17, 2023 21.47 21.47 19.66 20.29
815 NASDAQ HTIA Thu, Mar 16, 2023 19.76 21.01 19.76 21.01
814 NASDAQ HTIA Wed, Mar 15, 2023 19.52 20.93 19.25 20.47
813 NASDAQ HTIA Tue, Mar 14, 2023 20.05 21.11 19.45 20.00
812 NASDAQ HTIA Mon, Mar 13, 2023 20.11 20.59 19.20 19.98
811 NASDAQ HTIA Fri, Mar 10, 2023 20.50 20.79 20.12 20.12
810 NASDAQ HTIA Thu, Mar 9, 2023 20.77 21.18 20.50 20.50
809 NASDAQ HTIA Wed, Mar 8, 2023 21.76 21.81 21.00 21.25
808 NASDAQ HTIA Tue, Mar 7, 2023 21.78 22.19 21.41 22.19
807 NASDAQ HTIA Mon, Mar 6, 2023 21.61 22.20 21.41 22.20
806 NASDAQ HTIA Fri, Mar 3, 2023 21.65 21.89 21.42 21.89
805 NASDAQ HTIA Thu, Mar 2, 2023 21.40 21.89 21.40 21.87
804 NASDAQ HTIA Wed, Mar 1, 2023 21.41 21.89 21.40 21.53
803 NASDAQ HTIA Tue, Feb 28, 2023 22.23 22.23 21.55 21.59
802 NASDAQ HTIA Mon, Feb 27, 2023 21.79 22.45 21.75 21.86
801 NASDAQ HTIA Fri, Feb 24, 2023 21.75 22.50 21.50 21.75
800 NASDAQ HTIA Thu, Feb 23, 2023 21.86 23.00 21.75 21.80
799 NASDAQ HTIA Wed, Feb 22, 2023 22.91 23.00 22.01 22.55
798 NASDAQ HTIA Tue, Feb 21, 2023 22.12 22.47 22.05 22.20
797 NASDAQ HTIA Fri, Feb 17, 2023 22.10 22.10 22.10 22.10
796 NASDAQ HTIA Thu, Feb 16, 2023 22.10 22.70 21.25 22.00
795 NASDAQ HTIA Wed, Feb 15, 2023 22.24 22.50 21.00 22.00
794 NASDAQ HTIA Tue, Feb 14, 2023 22.33 23.39 22.01 22.52
793 NASDAQ HTIA Mon, Feb 13, 2023 22.98 22.99 22.51 22.51
792 NASDAQ HTIA Fri, Feb 10, 2023 22.83 22.96 22.52 22.54
791 NASDAQ HTIA Thu, Feb 9, 2023 23.40 23.40 22.69 22.83
790 NASDAQ HTIA Wed, Feb 8, 2023 23.21 23.35 23.02 23.21
789 NASDAQ HTIA Tue, Feb 7, 2023 23.02 23.50 23.02 23.44
788 NASDAQ HTIA Mon, Feb 6, 2023 23.31 23.40 22.73 23.39
787 NASDAQ HTIA Fri, Feb 3, 2023 23.50 23.50 23.07 23.37
786 NASDAQ HTIA Thu, Feb 2, 2023 23.27 23.79 23.08 23.60
785 NASDAQ HTIA Wed, Feb 1, 2023 23.26 23.43 22.67 23.40
784 NASDAQ HTIA Tue, Jan 31, 2023 23.50 23.50 23.00 23.23
783 NASDAQ HTIA Mon, Jan 30, 2023 23.10 23.50 22.73 23.49
782 NASDAQ HTIA Fri, Jan 27, 2023 22.94 23.47 22.75 23.10
781 NASDAQ HTIA Thu, Jan 26, 2023 23.08 23.58 22.60 22.93
780 NASDAQ HTIA Wed, Jan 25, 2023 23.00 23.12 22.51 23.03
779 NASDAQ HTIA Tue, Jan 24, 2023 23.20 23.25 22.63 23.05
778 NASDAQ HTIA Mon, Jan 23, 2023 22.72 23.60 22.51 23.10
777 NASDAQ HTIA Fri, Jan 20, 2023 23.13 23.13 22.51 22.51
776 NASDAQ HTIA Thu, Jan 19, 2023 22.50 23.61 22.50 23.05
775 NASDAQ HTIA Wed, Jan 18, 2023 22.00 23.19 22.00 23.01
774 NASDAQ HTIA Tue, Jan 17, 2023 21.90 21.99 21.50 21.94
773 NASDAQ HTIA Fri, Jan 13, 2023 21.20 21.75 21.14 21.63
772 NASDAQ HTIA Thu, Jan 12, 2023 20.27 21.24 19.95 21.07
771 NASDAQ HTIA Wed, Jan 11, 2023 20.05 20.77 19.58 20.00
770 NASDAQ HTIA Tue, Jan 10, 2023 20.30 21.70 19.80 19.98
769 NASDAQ HTIA Mon, Jan 9, 2023 21.05 21.57 19.93 20.32
768 NASDAQ HTIA Fri, Jan 6, 2023 21.41 21.41 21.25 21.25
767 NASDAQ HTIA Thu, Jan 5, 2023 21.01 21.26 20.36 21.16
766 NASDAQ HTIA Wed, Jan 4, 2023 21.04 21.69 20.60 21.18
765 NASDAQ HTIA Tue, Jan 3, 2023 21.02 21.86 20.05 21.12
764 NASDAQ HTIA Fri, Dec 30, 2022 20.06 20.99 20.06 20.99
763 NASDAQ HTIA Thu, Dec 29, 2022 20.75 21.85 20.11 20.57
762 NASDAQ HTIA Wed, Dec 28, 2022 20.72 20.75 20.00 20.42
761 NASDAQ HTIA Tue, Dec 27, 2022 20.60 20.99 20.02 20.70
760 NASDAQ HTIA Fri, Dec 23, 2022 20.00 20.28 19.56 20.13
759 NASDAQ HTIA Thu, Dec 22, 2022 20.11 20.55 19.17 19.88
758 NASDAQ HTIA Wed, Dec 21, 2022 20.38 20.75 20.05 20.05
757 NASDAQ HTIA Tue, Dec 20, 2022 20.61 21.17 20.30 20.40
756 NASDAQ HTIA Mon, Dec 19, 2022 21.14 21.14 20.58 20.75
755 NASDAQ HTIA Fri, Dec 16, 2022 20.80 22.24 20.56 21.12
754 NASDAQ HTIA Thu, Dec 15, 2022 20.70 21.02 20.23 21.02
753 NASDAQ HTIA Wed, Dec 14, 2022 21.86 22.24 20.11 20.85
752 NASDAQ HTIA Tue, Dec 13, 2022 21.45 21.68 20.80 20.90
751 NASDAQ HTIA Mon, Dec 12, 2022 21.47 22.14 21.26 21.26
750 NASDAQ HTIA Fri, Dec 9, 2022 21.80 22.33 21.23 21.31
749 NASDAQ HTIA Thu, Dec 8, 2022 21.37 22.03 21.23 21.60
748 NASDAQ HTIA Wed, Dec 7, 2022 22.44 22.44 21.30 21.73
747 NASDAQ HTIA Tue, Dec 6, 2022 22.45 22.45 21.35 21.65
746 NASDAQ HTIA Mon, Dec 5, 2022 21.95 22.20 21.26 21.60
745 NASDAQ HTIA Fri, Dec 2, 2022 22.44 22.44 22.06 22.21
744 NASDAQ HTIA Thu, Dec 1, 2022 22.10 22.44 21.99 22.44
743 NASDAQ HTIA Wed, Nov 30, 2022 22.53 22.53 22.10 22.45
742 NASDAQ HTIA Tue, Nov 29, 2022 22.26 23.20 22.20 22.41
741 NASDAQ HTIA Mon, Nov 28, 2022 22.20 23.20 22.19 22.43
740 NASDAQ HTIA Wed, Nov 23, 2022 23.06 23.30 22.23 22.23
739 NASDAQ HTIA Tue, Nov 22, 2022 23.24 23.57 22.92 23.32
738 NASDAQ HTIA Mon, Nov 21, 2022 22.94 23.25 22.94 23.25
737 NASDAQ HTIA Fri, Nov 18, 2022 23.02 23.24 22.62 22.97
736 NASDAQ HTIA Thu, Nov 17, 2022 22.55 23.50 21.99 22.81
735 NASDAQ HTIA Wed, Nov 16, 2022 22.37 23.23 22.23 22.75
734 NASDAQ HTIA Tue, Nov 15, 2022 22.43 23.48 21.53 22.67
733 NASDAQ HTIA Mon, Nov 14, 2022 22.40 23.67 21.29 23.67
732 NASDAQ HTIA Fri, Nov 11, 2022 22.05 22.63 21.83 21.83
731 NASDAQ HTIA Thu, Nov 10, 2022 22.00 23.69 21.78 22.05
730 NASDAQ HTIA Wed, Nov 9, 2022 21.77 23.76 21.22 23.76
729 NASDAQ HTIA Tue, Nov 8, 2022 21.92 22.56 21.51 21.91
728 NASDAQ HTIA Mon, Nov 7, 2022 21.65 23.16 21.43 21.68
727 NASDAQ HTIA Fri, Nov 4, 2022 21.71 22.31 21.21 22.31
726 NASDAQ HTIA Thu, Nov 3, 2022 21.48 23.49 21.20 22.01
725 NASDAQ HTIA Wed, Nov 2, 2022 22.00 22.00 21.19 21.75
724 NASDAQ HTIA Tue, Nov 1, 2022 21.74 22.49 21.48 22.48
723 NASDAQ HTIA Mon, Oct 31, 2022 22.25 22.25 21.62 21.62
722 NASDAQ HTIA Fri, Oct 28, 2022 20.89 21.30 20.89 21.30
721 NASDAQ HTIA Thu, Oct 27, 2022 22.39 22.94 19.95 20.75
720 NASDAQ HTIA Wed, Oct 26, 2022 20.69 22.43 20.69 22.43
719 NASDAQ HTIA Tue, Oct 25, 2022 20.99 20.99 20.65 20.65
718 NASDAQ HTIA Mon, Oct 24, 2022 20.65 20.93 19.96 20.20
717 NASDAQ HTIA Fri, Oct 21, 2022 20.99 20.99 20.56 20.65
716 NASDAQ HTIA Thu, Oct 20, 2022 20.41 20.91 20.05 20.05
715 NASDAQ HTIA Wed, Oct 19, 2022 20.06 20.87 19.99 20.05
714 NASDAQ HTIA Tue, Oct 18, 2022 20.65 20.65 20.00 20.01
713 NASDAQ HTIA Mon, Oct 17, 2022 20.49 20.87 19.96 20.00
712 NASDAQ HTIA Fri, Oct 14, 2022 20.50 20.50 19.39 20.50
711 NASDAQ HTIA Thu, Oct 13, 2022 21.42 21.67 19.54 20.74
710 NASDAQ HTIA Wed, Oct 12, 2022 21.20 21.75 21.01 21.50
709 NASDAQ HTIA Tue, Oct 11, 2022 21.60 22.71 20.95 21.10
708 NASDAQ HTIA Mon, Oct 10, 2022 22.66 23.85 21.31 21.57
707 NASDAQ HTIA Fri, Oct 7, 2022 23.00 23.37 22.87 22.87
706 NASDAQ HTIA Thu, Oct 6, 2022 23.74 23.74 23.01 23.01
705 NASDAQ HTIA Wed, Oct 5, 2022 24.44 24.60 23.60 23.60
704 NASDAQ HTIA Tue, Oct 4, 2022 24.18 24.85 23.66 24.44
703 NASDAQ HTIA Mon, Oct 3, 2022 23.10 24.20 23.00 24.09
702 NASDAQ HTIA Fri, Sep 30, 2022 22.40 23.07 22.40 22.68
701 NASDAQ HTIA Thu, Sep 29, 2022 22.95 23.01 21.63 22.18
700 NASDAQ HTIA Wed, Sep 28, 2022 22.45 23.38 22.42 22.43
699 NASDAQ HTIA Tue, Sep 27, 2022 22.88 22.88 22.01 22.45
698 NASDAQ HTIA Mon, Sep 26, 2022 24.09 24.57 22.75 22.90
697 NASDAQ HTIA Fri, Sep 23, 2022 24.14 24.59 23.52 23.52
696 NASDAQ HTIA Thu, Sep 22, 2022 24.20 24.20 23.78 24.14
695 NASDAQ HTIA Wed, Sep 21, 2022 24.06 24.11 23.50 23.60
694 NASDAQ HTIA Tue, Sep 20, 2022 23.50 23.97 23.50 23.97
693 NASDAQ HTIA Mon, Sep 19, 2022 23.50 24.24 23.50 23.69
692 NASDAQ HTIA Fri, Sep 16, 2022 23.99 24.10 23.59 23.82
691 NASDAQ HTIA Thu, Sep 15, 2022 24.66 24.66 23.58 23.90
690 NASDAQ HTIA Wed, Sep 14, 2022 24.77 24.77 24.06 24.42
689 NASDAQ HTIA Tue, Sep 13, 2022 25.10 25.10 24.55 24.57
688 NASDAQ HTIA Mon, Sep 12, 2022 25.10 25.10 24.89 24.89
687 NASDAQ HTIA Fri, Sep 9, 2022 25.00 25.00 24.56 24.75
686 NASDAQ HTIA Thu, Sep 8, 2022 24.90 24.90 24.55 24.61
685 NASDAQ HTIA Wed, Sep 7, 2022 24.97 24.97 24.60 24.84
684 NASDAQ HTIA Tue, Sep 6, 2022 24.75 24.99 24.54 24.55
683 NASDAQ HTIA Fri, Sep 2, 2022 24.92 24.95 24.67 24.67
682 NASDAQ HTIA Wed, Aug 31, 2022 25.34 25.34 24.62 24.62
681 NASDAQ HTIA Tue, Aug 30, 2022 25.01 25.30 24.62 24.62
680 NASDAQ HTIA Mon, Aug 29, 2022 25.00 25.45 24.55 24.65
679 NASDAQ HTIA Fri, Aug 26, 2022 24.55 25.01 24.55 24.55
678 NASDAQ HTIA Thu, Aug 25, 2022 25.00 25.39 25.00 25.00
677 NASDAQ HTIA Wed, Aug 24, 2022 25.09 25.09 24.55 24.55
676 NASDAQ HTIA Tue, Aug 23, 2022 24.61 25.33 24.61 24.61
675 NASDAQ HTIA Mon, Aug 22, 2022 25.05 25.41 24.61 24.61
674 NASDAQ HTIA Fri, Aug 19, 2022 25.19 25.35 24.60 25.35
673 NASDAQ HTIA Thu, Aug 18, 2022 24.72 25.45 24.60 25.38
672 NASDAQ HTIA Wed, Aug 17, 2022 25.11 25.11 24.62 25.00
671 NASDAQ HTIA Mon, Aug 15, 2022 25.20 25.20 25.06 25.12
670 NASDAQ HTIA Fri, Aug 12, 2022 25.00 25.20 24.96 24.96
669 NASDAQ HTIA Thu, Aug 11, 2022 24.91 25.10 24.61 25.10
668 NASDAQ HTIA Wed, Aug 10, 2022 24.94 25.00 24.59 24.72
667 NASDAQ HTIA Tue, Aug 9, 2022 24.57 24.98 24.57 24.94
666 NASDAQ HTIA Mon, Aug 8, 2022 24.77 24.99 24.55 24.57
665 NASDAQ HTIA Fri, Aug 5, 2022 25.00 25.00 24.52 24.60
664 NASDAQ HTIA Thu, Aug 4, 2022 25.05 25.05 24.75 25.00
663 NASDAQ HTIA Wed, Aug 3, 2022 24.93 24.93 23.82 24.30
662 NASDAQ HTIA Tue, Aug 2, 2022 24.92 25.40 23.79 24.35
661 NASDAQ HTIA Mon, Aug 1, 2022 24.67 24.95 24.34 24.46
660 NASDAQ HTIA Fri, Jul 29, 2022 23.99 25.00 23.70 24.95
659 NASDAQ HTIA Thu, Jul 28, 2022 23.42 23.42 22.75 23.40
658 NASDAQ HTIA Wed, Jul 27, 2022 23.33 23.50 23.11 23.11
657 NASDAQ HTIA Tue, Jul 26, 2022 22.83 23.12 22.50 23.12
656 NASDAQ HTIA Mon, Jul 25, 2022 22.95 22.95 22.50 22.50
655 NASDAQ HTIA Fri, Jul 22, 2022 23.03 25.24 22.50 22.80
654 NASDAQ HTIA Thu, Jul 21, 2022 23.05 23.25 23.00 23.09
653 NASDAQ HTIA Wed, Jul 20, 2022 23.23 25.45 23.19 23.20
652 NASDAQ HTIA Tue, Jul 19, 2022 25.26 25.26 23.00 23.16
651 NASDAQ HTIA Mon, Jul 18, 2022 25.31 25.39 23.45 23.52
650 NASDAQ HTIA Fri, Jul 15, 2022 24.61 25.31 24.23 24.42
649 NASDAQ HTIA Thu, Jul 14, 2022 25.29 25.35 24.18 24.30
648 NASDAQ HTIA Wed, Jul 13, 2022 25.23 25.34 24.31 25.14
647 NASDAQ HTIA Tue, Jul 12, 2022 25.04 25.50 24.80 25.08
646 NASDAQ HTIA Mon, Jul 11, 2022 24.31 24.65 24.31 24.50
645 NASDAQ HTIA Fri, Jul 8, 2022 25.13 25.80 24.52 24.58
644 NASDAQ HTIA Thu, Jul 7, 2022 24.88 25.79 24.88 24.95
643 NASDAQ HTIA Wed, Jul 6, 2022 25.45 26.68 25.00 25.00
642 NASDAQ HTIA Tue, Jul 5, 2022 25.04 25.70 24.75 25.70
641 NASDAQ HTIA Fri, Jul 1, 2022 25.14 25.44 24.19 25.14
640 NASDAQ HTIA Thu, Jun 30, 2022 24.40 25.70 24.31 25.51
639 NASDAQ HTIA Wed, Jun 29, 2022 24.46 24.50 24.00 24.34
638 NASDAQ HTIA Tue, Jun 28, 2022 24.00 24.42 24.00 24.25
637 NASDAQ HTIA Mon, Jun 27, 2022 23.95 24.00 23.60 23.80
636 NASDAQ HTIA Fri, Jun 24, 2022 23.70 24.04 23.45 23.45
635 NASDAQ HTIA Thu, Jun 23, 2022 23.51 24.50 23.51 24.43
634 NASDAQ HTIA Wed, Jun 22, 2022 23.87 23.87 23.14 23.60
633 NASDAQ HTIA Tue, Jun 21, 2022 22.40 24.30 22.40 23.80
632 NASDAQ HTIA Fri, Jun 17, 2022 24.01 24.01 23.25 23.94
631 NASDAQ HTIA Thu, Jun 16, 2022 22.20 24.35 22.20 24.15
630 NASDAQ HTIA Wed, Jun 15, 2022 23.42 23.42 21.75 22.22
629 NASDAQ HTIA Tue, Jun 14, 2022 23.12 23.12 21.50 21.60
628 NASDAQ HTIA Mon, Jun 13, 2022 23.67 23.78 23.01 23.01
627 NASDAQ HTIA Fri, Jun 10, 2022 23.75 23.94 23.66 23.85
626 NASDAQ HTIA Thu, Jun 9, 2022 24.28 24.85 23.91 23.99
625 NASDAQ HTIA Wed, Jun 8, 2022 24.23 24.95 23.75 23.76
624 NASDAQ HTIA Tue, Jun 7, 2022 23.90 24.56 23.88 24.01
623 NASDAQ HTIA Mon, Jun 6, 2022 23.75 24.00 23.59 23.95
622 NASDAQ HTIA Fri, Jun 3, 2022 23.79 24.00 23.76 23.76
621 NASDAQ HTIA Thu, Jun 2, 2022 24.00 24.00 23.77 23.78
620 NASDAQ HTIA Wed, Jun 1, 2022 23.96 24.00 23.58 23.58
619 NASDAQ HTIA Tue, May 31, 2022 24.03 24.03 23.55 23.99
618 NASDAQ HTIA Fri, May 27, 2022 23.80 23.80 23.35 23.75
617 NASDAQ HTIA Thu, May 26, 2022 23.30 24.00 23.30 23.87
616 NASDAQ HTIA Wed, May 25, 2022 23.80 24.00 23.24 23.48
615 NASDAQ HTIA Tue, May 24, 2022 23.58 23.80 23.58 23.80
614 NASDAQ HTIA Mon, May 23, 2022 23.07 23.78 23.05 23.63
613 NASDAQ HTIA Fri, May 20, 2022 23.14 23.95 23.08 23.88
612 NASDAQ HTIA Thu, May 19, 2022 23.03 23.98 23.02 23.10
611 NASDAQ HTIA Wed, May 18, 2022 23.18 23.24 23.03 23.15
610 NASDAQ HTIA Tue, May 17, 2022 23.22 23.25 22.97 23.14
609 NASDAQ HTIA Mon, May 16, 2022 23.21 23.23 22.83 22.98
608 NASDAQ HTIA Fri, May 13, 2022 23.25 23.25 23.02 23.24
607 NASDAQ HTIA Thu, May 12, 2022 23.21 24.00 23.06 23.25
606 NASDAQ HTIA Wed, May 11, 2022 23.37 23.53 23.02 23.05
605 NASDAQ HTIA Tue, May 10, 2022 24.30 24.30 23.25 23.25
604 NASDAQ HTIA Mon, May 9, 2022 24.40 24.50 24.10 24.18
603 NASDAQ HTIA Fri, May 6, 2022 24.48 24.50 24.39 24.40
602 NASDAQ HTIA Thu, May 5, 2022 24.38 24.48 24.30 24.30
601 NASDAQ HTIA Wed, May 4, 2022 24.40 24.50 24.27 24.50
600 NASDAQ HTIA Tue, May 3, 2022 24.40 24.50 24.40 24.48
599 NASDAQ HTIA Mon, May 2, 2022 24.00 24.10 24.00 24.10
598 NASDAQ HTIA Fri, Apr 29, 2022 24.65 24.65 24.00 24.03
597 NASDAQ HTIA Thu, Apr 28, 2022 24.45 24.79 24.35 24.41
596 NASDAQ HTIA Wed, Apr 27, 2022 24.29 24.53 24.29 24.37
595 NASDAQ HTIA Tue, Apr 26, 2022 24.20 24.64 24.15 24.29
594 NASDAQ HTIA Mon, Apr 25, 2022 24.66 24.67 24.06 24.50
593 NASDAQ HTIA Fri, Apr 22, 2022 24.90 25.00 24.68 24.75
592 NASDAQ HTIA Thu, Apr 21, 2022 24.71 25.00 24.68 24.68
591 NASDAQ HTIA Wed, Apr 20, 2022 24.68 24.99 24.66 24.98
590 NASDAQ HTIA Tue, Apr 19, 2022 25.07 25.07 24.85 25.01
589 NASDAQ HTIA Mon, Apr 18, 2022 24.70 25.10 24.70 24.81
588 NASDAQ HTIA Thu, Apr 14, 2022 24.85 24.85 24.67 24.70
587 NASDAQ HTIA Wed, Apr 13, 2022 24.78 24.97 24.69 24.79
586 NASDAQ HTIA Tue, Apr 12, 2022 24.85 24.95 24.80 24.80
585 NASDAQ HTIA Mon, Apr 11, 2022 24.80 24.95 24.68 24.71
584 NASDAQ HTIA Fri, Apr 8, 2022 24.80 24.92 24.70 24.70
583 NASDAQ HTIA Thu, Apr 7, 2022 25.08 25.08 24.70 24.80
582 NASDAQ HTIA Wed, Apr 6, 2022 25.30 25.50 25.18 25.50
581 NASDAQ HTIA Tue, Apr 5, 2022 25.42 25.42 25.03 25.30
580 NASDAQ HTIA Mon, Apr 4, 2022 25.30 25.45 25.26 25.37
579 NASDAQ HTIA Fri, Apr 1, 2022 25.46 25.50 25.23 25.38
578 NASDAQ HTIA Thu, Mar 31, 2022 25.39 25.49 25.26 25.45
577 NASDAQ HTIA Wed, Mar 30, 2022 25.50 25.50 25.26 25.26
576 NASDAQ HTIA Tue, Mar 29, 2022 25.48 25.48 25.30 25.45
575 NASDAQ HTIA Mon, Mar 28, 2022 25.00 25.39 25.00 25.26
574 NASDAQ HTIA Fri, Mar 25, 2022 25.30 25.55 25.30 25.41
573 NASDAQ HTIA Thu, Mar 24, 2022 25.10 25.42 25.10 25.42
572 NASDAQ HTIA Wed, Mar 23, 2022 25.10 25.25 24.90 25.25
571 NASDAQ HTIA Tue, Mar 22, 2022 25.10 25.25 25.00 25.24
570 NASDAQ HTIA Mon, Mar 21, 2022 25.05 25.10 25.00 25.00
569 NASDAQ HTIA Fri, Mar 18, 2022 24.88 25.10 24.80 25.05
568 NASDAQ HTIA Thu, Mar 17, 2022 24.83 24.98 24.80 24.80
567 NASDAQ HTIA Wed, Mar 16, 2022 24.96 24.98 24.70 24.84
566 NASDAQ HTIA Tue, Mar 15, 2022 24.89 25.00 24.64 24.79
565 NASDAQ HTIA Mon, Mar 14, 2022 24.80 25.35 24.80 24.97
564 NASDAQ HTIA Fri, Mar 11, 2022 25.12 25.12 24.78 24.93
563 NASDAQ HTIA Thu, Mar 10, 2022 25.01 25.15 24.93 25.02
562 NASDAQ HTIA Wed, Mar 9, 2022 25.20 25.34 25.20 25.30
561 NASDAQ HTIA Tue, Mar 8, 2022 25.13 25.13 24.90 25.12
560 NASDAQ HTIA Mon, Mar 7, 2022 25.00 25.32 25.00 25.00
559 NASDAQ HTIA Fri, Mar 4, 2022 25.01 25.18 25.00 25.00
558 NASDAQ HTIA Thu, Mar 3, 2022 25.00 25.35 24.90 25.00
557 NASDAQ HTIA Wed, Mar 2, 2022 24.95 24.99 24.85 24.99
556 NASDAQ HTIA Tue, Mar 1, 2022 24.73 24.93 24.70 24.93
555 NASDAQ HTIA Mon, Feb 28, 2022 24.72 24.94 24.68 24.93
554 NASDAQ HTIA Fri, Feb 25, 2022 24.85 24.94 24.66 24.66
553 NASDAQ HTIA Thu, Feb 24, 2022 24.79 25.00 24.65 24.83
552 NASDAQ HTIA Wed, Feb 23, 2022 25.00 25.00 24.82 24.82
551 NASDAQ HTIA Tue, Feb 22, 2022 24.81 24.95 24.81 24.95
550 NASDAQ HTIA Fri, Feb 18, 2022 24.86 25.05 24.75 25.05
549 NASDAQ HTIA Thu, Feb 17, 2022 24.90 24.93 24.81 24.86
548 NASDAQ HTIA Wed, Feb 16, 2022 24.98 25.05 24.84 25.00
547 NASDAQ HTIA Tue, Feb 15, 2022 24.90 25.04 24.90 25.04
546 NASDAQ HTIA Mon, Feb 14, 2022 25.34 25.34 24.77 24.79
545 NASDAQ HTIA Fri, Feb 11, 2022 25.08 25.35 25.00 25.13
544 NASDAQ HTIA Thu, Feb 10, 2022 25.18 25.25 25.15 25.24
543 NASDAQ HTIA Wed, Feb 9, 2022 25.00 25.25 25.00 25.17
542 NASDAQ HTIA Tue, Feb 8, 2022 25.25 25.25 25.11 25.11
541 NASDAQ HTIA Mon, Feb 7, 2022 25.17 25.17 25.07 25.10
540 NASDAQ HTIA Fri, Feb 4, 2022 25.15 25.25 25.14 25.23
539 NASDAQ HTIA Thu, Feb 3, 2022 25.30 25.35 25.12 25.19
538 NASDAQ HTIA Wed, Feb 2, 2022 25.13 25.34 25.02 25.15
537 NASDAQ HTIA Tue, Feb 1, 2022 25.13 25.35 25.13 25.15
536 NASDAQ HTIA Mon, Jan 31, 2022 25.00 25.35 25.00 25.12
535 NASDAQ HTIA Fri, Jan 28, 2022 25.00 25.10 24.85 25.00
534 NASDAQ HTIA Thu, Jan 27, 2022 25.20 25.21 24.83 25.10
533 NASDAQ HTIA Wed, Jan 26, 2022 25.48 25.51 25.20 25.20
532 NASDAQ HTIA Tue, Jan 25, 2022 25.25 25.43 25.25 25.37
531 NASDAQ HTIA Mon, Jan 24, 2022 25.40 25.45 25.13 25.45
530 NASDAQ HTIA Fri, Jan 21, 2022 25.44 25.68 25.29 25.46
529 NASDAQ HTIA Thu, Jan 20, 2022 25.42 25.55 25.33 25.52
528 NASDAQ HTIA Wed, Jan 19, 2022 25.67 25.70 25.20 25.23
527 NASDAQ HTIA Tue, Jan 18, 2022 25.65 25.70 25.31 25.69
526 NASDAQ HTIA Fri, Jan 14, 2022 25.80 25.80 25.32 25.49
525 NASDAQ HTIA Thu, Jan 13, 2022 25.80 25.84 25.38 25.80
524 NASDAQ HTIA Wed, Jan 12, 2022 25.53 25.80 25.46 25.80
523 NASDAQ HTIA Tue, Jan 11, 2022 25.16 25.44 25.16 25.44
522 NASDAQ HTIA Mon, Jan 10, 2022 25.34 25.35 25.16 25.30
521 NASDAQ HTIA Fri, Jan 7, 2022 25.11 25.51 25.11 25.43
520 NASDAQ HTIA Thu, Jan 6, 2022 25.46 25.50 25.35 25.45
519 NASDAQ HTIA Wed, Jan 5, 2022 25.87 25.87 25.74 25.79
518 NASDAQ HTIA Tue, Jan 4, 2022 25.69 25.89 25.68 25.89
517 NASDAQ HTIA Mon, Jan 3, 2022 25.73 25.73 25.50 25.69
516 NASDAQ HTIA Fri, Dec 31, 2021 25.43 25.69 25.35 25.40
515 NASDAQ HTIA Thu, Dec 30, 2021 25.55 25.73 25.53 25.59
514 NASDAQ HTIA Wed, Dec 29, 2021 25.60 25.60 25.40 25.60
513 NASDAQ HTIA Tue, Dec 28, 2021 25.46 25.60 25.46 25.46
512 NASDAQ HTIA Mon, Dec 27, 2021 25.30 25.50 25.29 25.39
511 NASDAQ HTIA Thu, Dec 23, 2021 25.37 25.50 25.35 25.46
510 NASDAQ HTIA Wed, Dec 22, 2021 25.30 25.40 25.20 25.20
509 NASDAQ HTIA Tue, Dec 21, 2021 25.33 25.35 25.12 25.14
508 NASDAQ HTIA Mon, Dec 20, 2021 25.11 25.34 25.11 25.13
507 NASDAQ HTIA Fri, Dec 17, 2021 25.25 25.25 25.10 25.10
506 NASDAQ HTIA Thu, Dec 16, 2021 25.04 25.40 25.04 25.19
505 NASDAQ HTIA Wed, Dec 15, 2021 25.18 25.20 25.06 25.06
504 NASDAQ HTIA Tue, Dec 14, 2021 25.17 25.38 25.04 25.05
503 NASDAQ HTIA Mon, Dec 13, 2021 25.03 25.23 25.03 25.10
502 NASDAQ HTIA Fri, Dec 10, 2021 25.11 25.45 25.00 25.05
501 NASDAQ HTIA Thu, Dec 9, 2021 25.26 25.37 25.05 25.15
500 NASDAQ HTIA Wed, Dec 8, 2021 25.57 25.57 25.20 25.26
499 NASDAQ HTIA Tue, Dec 7, 2021 25.27 25.80 25.20 25.35
498 NASDAQ HTIA Mon, Dec 6, 2021 25.30 25.39 25.24 25.25
497 NASDAQ HTIA Fri, Dec 3, 2021 25.28 25.39 25.20 25.20
496 NASDAQ HTIA Thu, Dec 2, 2021 25.35 25.50 25.21 25.21
495 NASDAQ HTIA Wed, Dec 1, 2021 25.20 25.55 25.20 25.20
494 NASDAQ HTIA Tue, Nov 30, 2021 25.28 25.44 25.11 25.43
493 NASDAQ HTIA Mon, Nov 29, 2021 25.02 25.33 25.02 25.20
492 NASDAQ HTIA Fri, Nov 26, 2021 25.05 25.12 25.01 25.01
491 NASDAQ HTIA Wed, Nov 24, 2021 25.20 25.26 25.07 25.10
490 NASDAQ HTIA Tue, Nov 23, 2021 25.12 25.20 25.05 25.10
489 NASDAQ HTIA Mon, Nov 22, 2021 25.13 25.20 25.03 25.18
488 NASDAQ HTIA Fri, Nov 19, 2021 25.19 25.19 25.08 25.17
487 NASDAQ HTIA Thu, Nov 18, 2021 25.10 25.22 25.05 25.21
486 NASDAQ HTIA Wed, Nov 17, 2021 25.25 25.29 25.17 25.19
485 NASDAQ HTIA Tue, Nov 16, 2021 25.29 25.45 25.20 25.25
484 NASDAQ HTIA Mon, Nov 15, 2021 25.30 25.51 25.18 25.24
483 NASDAQ HTIA Fri, Nov 12, 2021 25.31 25.50 25.25 25.34
482 NASDAQ HTIA Thu, Nov 11, 2021 25.38 25.39 25.23 25.27
481 NASDAQ HTIA Wed, Nov 10, 2021 25.45 25.54 25.22 25.39
480 NASDAQ HTIA Tue, Nov 9, 2021 25.35 25.40 25.24 25.25
479 NASDAQ HTIA Mon, Nov 8, 2021 25.30 25.45 25.26 25.30
478 NASDAQ HTIA Fri, Nov 5, 2021 25.25 25.45 25.17 25.35
477 NASDAQ HTIA Thu, Nov 4, 2021 25.25 25.32 25.18 25.19
476 NASDAQ HTIA Wed, Nov 3, 2021 25.24 25.33 25.14 25.19
475 NASDAQ HTIA Tue, Nov 2, 2021 25.21 25.44 25.15 25.20
474 NASDAQ HTIA Mon, Nov 1, 2021 25.38 25.38 25.22 25.37
473 NASDAQ HTIA Fri, Oct 29, 2021 25.29 25.45 25.24 25.24
472 NASDAQ HTIA Thu, Oct 28, 2021 25.36 25.39 25.25 25.32
471 NASDAQ HTIA Wed, Oct 27, 2021 25.42 25.47 25.21 25.34
470 NASDAQ HTIA Tue, Oct 26, 2021 25.65 25.65 25.41 25.43
469 NASDAQ HTIA Mon, Oct 25, 2021 25.80 25.80 25.52 25.57
468 NASDAQ HTIA Fri, Oct 22, 2021 25.56 25.83 25.53 25.83
467 NASDAQ HTIA Thu, Oct 21, 2021 25.51 25.85 25.51 25.80
466 NASDAQ HTIA Wed, Oct 20, 2021 25.59 25.66 25.52 25.61
465 NASDAQ HTIA Tue, Oct 19, 2021 25.58 25.68 25.45 25.45
464 NASDAQ HTIA Mon, Oct 18, 2021 25.51 25.65 25.41 25.65
463 NASDAQ HTIA Fri, Oct 15, 2021 25.66 25.69 25.52 25.56
462 NASDAQ HTIA Thu, Oct 14, 2021 25.52 25.84 25.41 25.66
461 NASDAQ HTIA Wed, Oct 13, 2021 25.60 25.60 25.34 25.60
460 NASDAQ HTIA Tue, Oct 12, 2021 25.70 25.70 25.29 25.54
459 NASDAQ HTIA Mon, Oct 11, 2021 25.83 25.89 25.55 25.55
458 NASDAQ HTIA Fri, Oct 8, 2021 25.84 25.92 25.60 25.83
457 NASDAQ HTIA Thu, Oct 7, 2021 25.56 25.85 25.52 25.85
456 NASDAQ HTIA Wed, Oct 6, 2021 25.51 25.80 25.51 25.80
455 NASDAQ HTIA Tue, Oct 5, 2021 25.29 25.64 25.29 25.61
454 NASDAQ HTIA Mon, Oct 4, 2021 25.63 25.79 25.17 25.17
453 NASDAQ HTIA Fri, Oct 1, 2021 25.70 25.78 25.60 25.70
452 NASDAQ HTIA Thu, Sep 30, 2021 25.65 25.80 25.56 25.78
451 NASDAQ HTIA Wed, Sep 29, 2021 25.58 25.77 25.55 25.74
450 NASDAQ HTIA Tue, Sep 28, 2021 25.65 25.73 25.52 25.55
449 NASDAQ HTIA Mon, Sep 27, 2021 25.80 25.80 25.65 25.70
448 NASDAQ HTIA Fri, Sep 24, 2021 25.71 25.80 25.65 25.65
447 NASDAQ HTIA Thu, Sep 23, 2021 25.70 25.71 25.61 25.62
446 NASDAQ HTIA Wed, Sep 22, 2021 25.71 25.71 25.55 25.70
445 NASDAQ HTIA Tue, Sep 21, 2021 25.84 25.91 25.60 25.82
444 NASDAQ HTIA Mon, Sep 20, 2021 25.56 25.80 25.50 25.75
443 NASDAQ HTIA Fri, Sep 17, 2021 26.02 26.10 25.56 25.57
442 NASDAQ HTIA Thu, Sep 16, 2021 25.80 26.05 25.76 25.77
441 NASDAQ HTIA Wed, Sep 15, 2021 25.86 25.95 25.77 25.81
440 NASDAQ HTIA Tue, Sep 14, 2021 26.25 26.25 25.95 25.95
439 NASDAQ HTIA Mon, Sep 13, 2021 26.00 26.05 25.89 25.89
438 NASDAQ HTIA Fri, Sep 10, 2021 26.15 26.23 26.14 26.16
437 NASDAQ HTIA Thu, Sep 9, 2021 26.01 26.20 26.00 26.00
436 NASDAQ HTIA Wed, Sep 8, 2021 26.02 26.13 26.00 26.00
435 NASDAQ HTIA Tue, Sep 7, 2021 25.70 26.18 25.70 26.18
434 NASDAQ HTIA Fri, Sep 3, 2021 25.65 26.14 25.55 26.05
433 NASDAQ HTIA Thu, Sep 2, 2021 25.75 26.21 25.56 25.56
432 NASDAQ HTIA Wed, Sep 1, 2021 25.69 25.80 25.65 25.75
431 NASDAQ HTIA Tue, Aug 31, 2021 25.70 25.75 25.35 25.50
430 NASDAQ HTIA Mon, Aug 30, 2021 25.73 26.10 25.72 25.75
429 NASDAQ HTIA Fri, Aug 27, 2021 26.00 26.00 25.71 25.83
428 NASDAQ HTIA Thu, Aug 26, 2021 25.98 26.12 25.71 25.73
427 NASDAQ HTIA Wed, Aug 25, 2021 26.03 26.07 25.90 26.00
426 NASDAQ HTIA Tue, Aug 24, 2021 26.35 26.39 25.94 26.28
425 NASDAQ HTIA Mon, Aug 23, 2021 26.40 26.40 25.99 26.16
424 NASDAQ HTIA Fri, Aug 20, 2021 26.25 26.50 26.01 26.49
423 NASDAQ HTIA Thu, Aug 19, 2021 26.35 27.20 25.25 26.50
422 NASDAQ HTIA Wed, Aug 18, 2021 25.25 26.50 25.25 26.45
421 NASDAQ HTIA Tue, Aug 17, 2021 25.10 25.25 25.10 25.25
420 NASDAQ HTIA Mon, Aug 16, 2021 25.01 25.20 25.00 25.00
419 NASDAQ HTIA Fri, Aug 13, 2021 25.12 25.12 24.93 25.00
418 NASDAQ HTIA Thu, Aug 12, 2021 25.06 25.12 25.01 25.01
417 NASDAQ HTIA Wed, Aug 11, 2021 25.13 25.13 25.01 25.06
416 NASDAQ HTIA Tue, Aug 10, 2021 25.04 25.20 25.00 25.20
415 NASDAQ HTIA Mon, Aug 9, 2021 25.14 25.25 25.01 25.04
414 NASDAQ HTIA Fri, Aug 6, 2021 25.20 25.25 25.10 25.10
413 NASDAQ HTIA Thu, Aug 5, 2021 25.17 25.25 25.08 25.16
412 NASDAQ HTIA Wed, Aug 4, 2021 25.01 25.24 25.01 25.18
411 NASDAQ HTIA Tue, Aug 3, 2021 25.08 25.12 25.00 25.03
410 NASDAQ HTIA Mon, Aug 2, 2021 25.10 25.10 25.00 25.04
409 NASDAQ HTIA Fri, Jul 30, 2021 25.06 25.19 25.00 25.01
408 NASDAQ HTIA Thu, Jul 29, 2021 25.01 25.03 25.00 25.00
407 NASDAQ HTIA Wed, Jul 28, 2021 25.07 25.25 25.00 25.01
406 NASDAQ HTIA Tue, Jul 27, 2021 25.07 25.25 24.90 25.14
405 NASDAQ HTIA Mon, Jul 26, 2021 25.08 25.20 25.01 25.05
404 NASDAQ HTIA Fri, Jul 23, 2021 25.15 25.15 24.91 25.00
403 NASDAQ HTIA Thu, Jul 22, 2021 25.02 25.03 24.99 25.01
402 NASDAQ HTIA Wed, Jul 21, 2021 25.08 25.10 25.01 25.06
401 NASDAQ HTIA Tue, Jul 20, 2021 25.10 25.10 24.81 25.01
400 NASDAQ HTIA Mon, Jul 19, 2021 25.00 25.15 24.94 24.95
399 NASDAQ HTIA Fri, Jul 16, 2021 25.03 25.05 25.00 25.01
398 NASDAQ HTIA Thu, Jul 15, 2021 25.00 25.04 24.97 24.99
397 NASDAQ HTIA Wed, Jul 14, 2021 25.00 25.25 24.92 24.99
396 NASDAQ HTIA Tue, Jul 13, 2021 25.06 25.23 24.95 25.00
395 NASDAQ HTIA Mon, Jul 12, 2021 25.07 25.40 25.05 25.06
394 NASDAQ HTIA Fri, Jul 9, 2021 25.12 25.13 25.03 25.04
393 NASDAQ HTIA Thu, Jul 8, 2021 25.18 25.33 25.11 25.25
392 NASDAQ HTIA Wed, Jul 7, 2021 25.32 25.32 25.20 25.26
391 NASDAQ HTIA Tue, Jul 6, 2021 25.35 25.60 25.20 25.38
390 NASDAQ HTIA Fri, Jul 2, 2021 25.27 25.60 25.11 25.19
389 NASDAQ HTIA Thu, Jul 1, 2021 25.15 25.35 25.00 25.32
388 NASDAQ HTIA Wed, Jun 30, 2021 25.25 25.59 25.25 25.42
387 NASDAQ HTIA Tue, Jun 29, 2021 25.08 25.45 25.05 25.36
386 NASDAQ HTIA Mon, Jun 28, 2021 25.25 25.25 25.05 25.23
385 NASDAQ HTIA Fri, Jun 25, 2021 25.09 25.25 25.03 25.25
384 NASDAQ HTIA Thu, Jun 24, 2021 24.91 25.08 24.91 25.04
383 NASDAQ HTIA Wed, Jun 23, 2021 25.05 25.08 24.98 24.98
382 NASDAQ HTIA Tue, Jun 22, 2021 25.05 25.10 25.00 25.03
381 NASDAQ HTIA Mon, Jun 21, 2021 25.00 25.09 24.92 25.00
380 NASDAQ HTIA Fri, Jun 18, 2021 24.89 25.10 24.86 24.92
379 NASDAQ HTIA Thu, Jun 17, 2021 24.83 24.98 24.83 24.87
378 NASDAQ HTIA Wed, Jun 16, 2021 24.93 24.93 24.73 24.88
377 NASDAQ HTIA Tue, Jun 15, 2021 24.85 24.90 24.79 24.88
376 NASDAQ HTIA Mon, Jun 14, 2021 24.83 24.86 24.79 24.84
375 NASDAQ HTIA Fri, Jun 11, 2021 24.90 25.00 24.70 24.81
374 NASDAQ HTIA Thu, Jun 10, 2021 24.81 24.94 24.68 24.88
373 NASDAQ HTIA Wed, Jun 9, 2021 24.74 24.87 24.70 24.80
372 NASDAQ HTIA Tue, Jun 8, 2021 24.74 24.75 24.55 24.70
371 NASDAQ HTIA Mon, Jun 7, 2021 24.59 24.77 24.54 24.66
370 NASDAQ HTIA Fri, Jun 4, 2021 24.51 24.60 24.50 24.56
369 NASDAQ HTIA Thu, Jun 3, 2021 24.54 24.54 24.48 24.51
368 NASDAQ HTIA Wed, Jun 2, 2021 24.55 24.60 24.40 24.53
367 NASDAQ HTIA Tue, Jun 1, 2021 24.58 24.65 24.39 24.57
366 NASDAQ HTIA Fri, May 28, 2021 24.50 24.52 24.42 24.47
365 NASDAQ HTIA Thu, May 27, 2021 24.58 24.59 24.32 24.50
364 NASDAQ HTIA Wed, May 26, 2021 24.55 24.60 24.51 24.53
363 NASDAQ HTIA Tue, May 25, 2021 24.50 24.55 24.37 24.49
362 NASDAQ HTIA Mon, May 24, 2021 24.43 24.54 24.39 24.47
361 NASDAQ HTIA Fri, May 21, 2021 24.49 24.54 24.20 24.45
360 NASDAQ HTIA Thu, May 20, 2021 23.93 24.60 23.93 24.47
359 NASDAQ HTIA Wed, May 19, 2021 23.99 24.14 23.90 23.95
358 NASDAQ HTIA Tue, May 18, 2021 24.10 24.15 24.00 24.10
357 NASDAQ HTIA Mon, May 17, 2021 24.15 24.23 24.05 24.15
356 NASDAQ HTIA Fri, May 14, 2021 24.20 24.25 23.95 24.05
355 NASDAQ HTIA Thu, May 13, 2021 23.85 24.18 23.83 23.90
354 NASDAQ HTIA Wed, May 12, 2021 24.24 24.35 23.85 23.86
353 NASDAQ HTIA Tue, May 11, 2021 24.45 24.45 24.21 24.21
352 NASDAQ HTIA Mon, May 10, 2021 24.65 24.65 24.30 24.49
351 NASDAQ HTIA Fri, May 7, 2021 24.65 24.68 24.36 24.58
350 NASDAQ HTIA Thu, May 6, 2021 24.96 25.00 24.80 24.88
349 NASDAQ HTIA Wed, May 5, 2021 25.19 25.19 24.84 24.97
348 NASDAQ HTIA Tue, May 4, 2021 25.10 25.47 24.91 25.20
347 NASDAQ HTIA Mon, May 3, 2021 25.46 25.50 25.11 25.11
346 NASDAQ HTIA Fri, Apr 30, 2021 25.12 25.40 25.02 25.27
345 NASDAQ HTIA Thu, Apr 29, 2021 25.65 25.65 25.20 25.25
344 NASDAQ HTIA Wed, Apr 28, 2021 25.26 25.71 25.26 25.71
343 NASDAQ HTIA Tue, Apr 27, 2021 25.05 25.25 25.04 25.25
342 NASDAQ HTIA Mon, Apr 26, 2021 25.19 25.19 25.03 25.10
341 NASDAQ HTIA Fri, Apr 23, 2021 25.15 25.25 25.10 25.10
340 NASDAQ HTIA Thu, Apr 22, 2021 25.24 25.24 25.18 25.23
339 NASDAQ HTIA Wed, Apr 21, 2021 25.10 25.10 25.07 25.07
338 NASDAQ HTIA Tue, Apr 20, 2021 25.10 25.18 25.10 25.10
337 NASDAQ HTIA Mon, Apr 19, 2021 25.06 25.25 25.06 25.09
336 NASDAQ HTIA Fri, Apr 16, 2021 25.09 25.10 25.02 25.05
335 NASDAQ HTIA Thu, Apr 15, 2021 25.12 25.13 24.68 25.06
334 NASDAQ HTIA Wed, Apr 14, 2021 25.27 25.27 25.14 25.14
333 NASDAQ HTIA Tue, Apr 13, 2021 25.22 25.25 25.20 25.20
332 NASDAQ HTIA Mon, Apr 12, 2021 25.19 25.22 25.15 25.22
331 NASDAQ HTIA Fri, Apr 9, 2021 25.05 25.15 25.05 25.15
330 NASDAQ HTIA Thu, Apr 8, 2021 25.00 25.19 25.00 25.05
329 NASDAQ HTIA Wed, Apr 7, 2021 24.95 24.99 24.93 24.96
328 NASDAQ HTIA Tue, Apr 6, 2021 24.95 25.00 24.86 24.93
327 NASDAQ HTIA Mon, Apr 5, 2021 25.03 25.03 24.75 24.97
326 NASDAQ HTIA Thu, Apr 1, 2021 24.80 25.01 24.77 25.01
325 NASDAQ HTIA Wed, Mar 31, 2021 25.00 25.05 24.99 25.00
324 NASDAQ HTIA Tue, Mar 30, 2021 25.00 25.05 24.99 25.00
323 NASDAQ HTIA Mon, Mar 29, 2021 25.00 25.00 24.99 25.00
322 NASDAQ HTIA Fri, Mar 26, 2021 25.00 25.00 24.97 25.00
321 NASDAQ HTIA Thu, Mar 25, 2021 25.00 25.00 24.97 24.97
320 NASDAQ HTIA Wed, Mar 24, 2021 24.85 25.00 24.85 24.98
319 NASDAQ HTIA Tue, Mar 23, 2021 24.98 24.99 24.85 24.85
318 NASDAQ HTIA Mon, Mar 22, 2021 24.98 25.00 24.95 24.99
317 NASDAQ HTIA Fri, Mar 19, 2021 25.00 25.00 24.99 24.99
316 NASDAQ HTIA Thu, Mar 18, 2021 24.98 24.98 24.91 24.91
315 NASDAQ HTIA Wed, Mar 17, 2021 24.86 25.00 24.86 25.00
314 NASDAQ HTIA Tue, Mar 16, 2021 24.94 24.94 24.92 24.94
313 NASDAQ HTIA Mon, Mar 15, 2021 25.00 25.00 24.85 24.85
312 NASDAQ HTIA Fri, Mar 12, 2021 25.00 25.00 24.90 24.90
311 NASDAQ HTIA Thu, Mar 11, 2021 24.85 25.00 24.80 24.82
310 NASDAQ HTIA Wed, Mar 10, 2021 24.93 24.96 24.80 24.85
309 NASDAQ HTIA Tue, Mar 9, 2021 24.85 25.00 24.65 25.00
308 NASDAQ HTIA Mon, Mar 8, 2021 25.00 25.00 24.65 24.77
307 NASDAQ HTIA Fri, Mar 5, 2021 24.99 25.00 24.99 25.00
306 NASDAQ HTIA Thu, Mar 4, 2021 24.96 25.00 24.84 24.99
305 NASDAQ HTIA Wed, Mar 3, 2021 24.95 25.00 24.86 25.00
304 NASDAQ HTIA Tue, Mar 2, 2021 0.00 0.00 0.00 24.95
303 NASDAQ HTIA Mon, Mar 1, 2021 24.90 25.00 24.80 24.95
302 NASDAQ HTIA Fri, Feb 26, 2021 24.64 25.00 24.48 24.90
301 NASDAQ HTIA Thu, Feb 25, 2021 24.88 24.99 24.59 24.59
300 NASDAQ HTIA Wed, Feb 24, 2021 24.90 24.97 24.83 24.97
299 NASDAQ HTIA Tue, Feb 23, 2021 24.90 24.99 24.87 24.87
298 NASDAQ HTIA Mon, Feb 22, 2021 24.90 24.90 24.84 24.85
297 NASDAQ HTIA Fri, Feb 19, 2021 25.00 25.00 24.80 24.84
296 NASDAQ HTIA Thu, Feb 18, 2021 24.81 24.99 24.75 24.85
295 NASDAQ HTIA Wed, Feb 17, 2021 24.90 24.95 24.85 24.85
294 NASDAQ HTIA Tue, Feb 16, 2021 24.90 25.00 24.75 24.75
293 NASDAQ HTIA Fri, Feb 12, 2021 24.78 24.99 24.78 24.99
292 NASDAQ HTIA Thu, Feb 11, 2021 24.84 24.84 24.75 24.78
291 NASDAQ HTIA Wed, Feb 10, 2021 24.97 24.97 24.76 24.84
290 NASDAQ HTIA Tue, Feb 9, 2021 25.00 25.00 24.92 24.92
289 NASDAQ HTIA Mon, Feb 8, 2021 24.78 24.95 24.73 24.92
288 NASDAQ HTIA Fri, Feb 5, 2021 24.70 24.92 24.70 24.75
287 NASDAQ HTIA Thu, Feb 4, 2021 24.60 24.80 24.40 24.70
286 NASDAQ HTIA Wed, Feb 3, 2021 24.80 24.80 24.60 24.80
285 NASDAQ HTIA Tue, Feb 2, 2021 24.80 24.80 24.38 24.67
284 NASDAQ HTIA Mon, Feb 1, 2021 24.73 24.80 24.31 24.31
283 NASDAQ HTIA Fri, Jan 29, 2021 24.46 24.46 24.25 24.25
282 NASDAQ HTIA Thu, Jan 28, 2021 24.50 24.75 24.02 24.51
281 NASDAQ HTIA Wed, Jan 27, 2021 24.38 24.50 24.37 24.48
280 NASDAQ HTIA Tue, Jan 26, 2021 24.15 24.50 24.14 24.43
279 NASDAQ HTIA Mon, Jan 25, 2021 24.36 24.36 24.00 24.00
278 NASDAQ HTIA Fri, Jan 22, 2021 24.48 24.50 24.40 24.49
277 NASDAQ HTIA Thu, Jan 21, 2021 24.36 24.38 24.19 24.38
276 NASDAQ HTIA Wed, Jan 20, 2021 24.41 24.46 24.39 24.39
275 NASDAQ HTIA Tue, Jan 19, 2021 24.27 24.50 24.26 24.48
274 NASDAQ HTIA Fri, Jan 15, 2021 24.07 24.42 24.02 24.42
273 NASDAQ HTIA Thu, Jan 14, 2021 24.34 24.34 23.97 23.97
272 NASDAQ HTIA Wed, Jan 13, 2021 24.15 24.34 24.15 24.34
271 NASDAQ HTIA Tue, Jan 12, 2021 0.00 0.00 0.00 24.15
270 NASDAQ HTIA Mon, Jan 11, 2021 24.00 24.34 24.00 24.15
269 NASDAQ HTIA Fri, Jan 8, 2021 23.95 24.50 23.95 24.25
268 NASDAQ HTIA Thu, Jan 7, 2021 23.24 23.90 23.24 23.51
267 NASDAQ HTIA Wed, Jan 6, 2021 23.33 23.40 23.04 23.16
266 NASDAQ HTIA Tue, Jan 5, 2021 23.46 23.50 22.96 23.36
265 NASDAQ HTIA Mon, Jan 4, 2021 23.50 23.50 22.91 23.38
264 NASDAQ HTIA Thu, Dec 31, 2020 23.44 23.60 23.44 23.60
263 NASDAQ HTIA Wed, Dec 30, 2020 23.23 23.48 23.18 23.46
262 NASDAQ HTIA Tue, Dec 29, 2020 23.02 23.24 23.02 23.24
261 NASDAQ HTIA Mon, Dec 28, 2020 23.00 23.25 22.94 23.25
260 NASDAQ HTIA Thu, Dec 24, 2020 23.00 23.00 22.92 23.00
259 NASDAQ HTIA Wed, Dec 23, 2020 22.35 22.91 22.33 22.91
258 NASDAQ HTIA Tue, Dec 22, 2020 22.38 22.50 22.28 22.47
257 NASDAQ HTIA Mon, Dec 21, 2020 22.11 22.38 22.11 22.16
256 NASDAQ HTIA Fri, Dec 18, 2020 22.60 22.75 22.19 22.19
255 NASDAQ HTIA Thu, Dec 17, 2020 22.38 22.75 22.38 22.75
254 NASDAQ HTIA Wed, Dec 16, 2020 22.50 22.69 22.25 22.50
253 NASDAQ HTIA Tue, Dec 15, 2020 22.20 22.40 22.13 22.40
252 NASDAQ HTIA Mon, Dec 14, 2020 22.40 22.40 22.00 22.24
251 NASDAQ HTIA Fri, Dec 11, 2020 22.38 22.50 21.85 22.43
250 NASDAQ HTIA Thu, Dec 10, 2020 22.46 22.50 22.00 22.00
249 NASDAQ HTIA Wed, Dec 9, 2020 22.10 22.53 22.10 22.26
248 NASDAQ HTIA Tue, Dec 8, 2020 22.38 22.49 21.80 22.05
247 NASDAQ HTIA Mon, Dec 7, 2020 22.38 22.40 22.10 22.10
246 NASDAQ HTIA Fri, Dec 4, 2020 22.50 22.69 22.45 22.45
245 NASDAQ HTIA Thu, Dec 3, 2020 22.70 22.75 22.50 22.50
244 NASDAQ HTIA Wed, Dec 2, 2020 22.39 22.65 22.22 22.65
243 NASDAQ HTIA Tue, Dec 1, 2020 22.35 22.55 22.28 22.29
242 NASDAQ HTIA Mon, Nov 30, 2020 22.40 22.41 22.30 22.38
241 NASDAQ HTIA Fri, Nov 27, 2020 22.43 22.43 22.28 22.34
240 NASDAQ HTIA Wed, Nov 25, 2020 22.46 22.50 22.33 22.50
239 NASDAQ HTIA Tue, Nov 24, 2020 22.45 22.45 22.31 22.31
238 NASDAQ HTIA Mon, Nov 23, 2020 22.48 22.50 22.25 22.36
237 NASDAQ HTIA Fri, Nov 20, 2020 22.00 22.24 21.98 22.24
236 NASDAQ HTIA Thu, Nov 19, 2020 22.23 22.23 21.94 21.94
235 NASDAQ HTIA Wed, Nov 18, 2020 21.92 22.23 21.92 22.23
234 NASDAQ HTIA Tue, Nov 17, 2020 22.00 22.04 21.80 22.00
233 NASDAQ HTIA Mon, Nov 16, 2020 21.85 22.00 21.75 21.75
232 NASDAQ HTIA Fri, Nov 13, 2020 22.18 22.18 21.75 21.75
231 NASDAQ HTIA Thu, Nov 12, 2020 21.93 22.57 21.83 22.00
230 NASDAQ HTIA Wed, Nov 11, 2020 21.91 22.70 21.30 21.75
229 NASDAQ HTIA Tue, Nov 10, 2020 21.55 22.32 21.30 21.65
228 NASDAQ HTIA Mon, Nov 9, 2020 21.71 21.97 21.41 21.42
227 NASDAQ HTIA Fri, Nov 6, 2020 21.44 21.44 21.00 21.03
226 NASDAQ HTIA Thu, Nov 5, 2020 21.00 22.00 21.00 21.56
225 NASDAQ HTIA Wed, Nov 4, 2020 21.69 22.00 21.00 21.00
224 NASDAQ HTIA Tue, Nov 3, 2020 21.86 21.86 20.92 20.93
223 NASDAQ HTIA Mon, Nov 2, 2020 21.75 21.75 20.80 20.91
222 NASDAQ HTIA Fri, Oct 30, 2020 21.75 21.87 20.80 20.82
221 NASDAQ HTIA Thu, Oct 29, 2020 20.53 21.48 20.53 20.88
220 NASDAQ HTIA Wed, Oct 28, 2020 21.80 21.80 21.30 21.30
219 NASDAQ HTIA Tue, Oct 27, 2020 22.03 22.04 21.86 21.86
218 NASDAQ HTIA Mon, Oct 26, 2020 22.30 22.30 21.90 22.16
217 NASDAQ HTIA Fri, Oct 23, 2020 22.50 22.80 22.50 22.80
216 NASDAQ HTIA Thu, Oct 22, 2020 22.26 22.26 22.26 22.26
215 NASDAQ HTIA Wed, Oct 21, 2020 22.45 23.00 22.45 22.58
214 NASDAQ HTIA Tue, Oct 20, 2020 23.13 23.13 22.75 22.97
213 NASDAQ HTIA Mon, Oct 19, 2020 22.77 22.77 22.36 22.75
212 NASDAQ HTIA Fri, Oct 16, 2020 22.75 22.88 22.75 22.75
211 NASDAQ HTIA Thu, Oct 15, 2020 22.59 22.66 22.30 22.30
210 NASDAQ HTIA Wed, Oct 14, 2020 22.19 22.83 21.93 22.30
209 NASDAQ HTIA Tue, Oct 13, 2020 22.10 23.00 21.73 21.74
208 NASDAQ HTIA Mon, Oct 12, 2020 22.17 22.48 22.14 22.14
207 NASDAQ HTIA Fri, Oct 9, 2020 22.23 22.50 21.90 22.50
206 NASDAQ HTIA Thu, Oct 8, 2020 22.23 22.49 22.23 22.49
205 NASDAQ HTIA Wed, Oct 7, 2020 22.11 22.56 21.82 22.50
204 NASDAQ HTIA Tue, Oct 6, 2020 21.75 22.80 21.75 22.10
203 NASDAQ HTIA Mon, Oct 5, 2020 21.36 21.75 21.00 21.75
202 NASDAQ HTIA Fri, Oct 2, 2020 22.17 22.63 21.75 21.75
201 NASDAQ HTIA Thu, Oct 1, 2020 22.29 22.34 22.29 22.34
200 NASDAQ HTIA Wed, Sep 30, 2020 22.00 22.69 22.00 22.69
199 NASDAQ HTIA Tue, Sep 29, 2020 21.31 21.46 21.30 21.30
198 NASDAQ HTIA Mon, Sep 28, 2020 21.20 21.80 21.00 21.75
197 NASDAQ HTIA Fri, Sep 25, 2020 21.50 21.50 21.50 21.50
196 NASDAQ HTIA Thu, Sep 24, 2020 21.10 21.56 21.05 21.20
195 NASDAQ HTIA Wed, Sep 23, 2020 21.93 21.93 21.00 21.00
194 NASDAQ HTIA Tue, Sep 22, 2020 21.94 21.94 21.61 21.68
193 NASDAQ HTIA Mon, Sep 21, 2020 21.05 21.50 21.05 21.50
192 NASDAQ HTIA Fri, Sep 18, 2020 21.75 21.99 21.75 21.99
191 NASDAQ HTIA Wed, Sep 16, 2020 0.00 0.00 0.00 22.48
190 NASDAQ HTIA Tue, Sep 15, 2020 21.02 22.48 21.02 22.48
189 NASDAQ HTIA Mon, Sep 14, 2020 21.20 21.31 21.00 21.00
188 NASDAQ HTIA Fri, Sep 11, 2020 21.90 21.90 21.80 21.80
187 NASDAQ HTIA Thu, Sep 10, 2020 21.75 21.75 21.75 21.75
186 NASDAQ HTIA Wed, Sep 9, 2020 20.61 21.00 20.61 21.00
185 NASDAQ HTIA Tue, Sep 8, 2020 20.73 21.50 20.73 21.30
184 NASDAQ HTIA Fri, Sep 4, 2020 21.35 21.70 20.61 20.61
183 NASDAQ HTIA Thu, Sep 3, 2020 21.37 21.91 20.86 20.86
182 NASDAQ HTIA Wed, Sep 2, 2020 0.00 0.00 0.00 21.95
181 NASDAQ HTIA Tue, Sep 1, 2020 21.70 21.95 21.70 21.95
180 NASDAQ HTIA Mon, Aug 31, 2020 21.37 21.79 21.35 21.79
179 NASDAQ HTIA Fri, Aug 28, 2020 21.65 21.65 21.49 21.61
178 NASDAQ HTIA Thu, Aug 27, 2020 21.69 21.85 21.69 21.85
177 NASDAQ HTIA Wed, Aug 26, 2020 21.69 21.80 21.21 21.21
176 NASDAQ HTIA Tue, Aug 25, 2020 21.73 21.75 21.53 21.70
175 NASDAQ HTIA Mon, Aug 24, 2020 21.25 21.75 21.19 21.75
174 NASDAQ HTIA Fri, Aug 21, 2020 21.82 22.17 21.06 21.25
173 NASDAQ HTIA Thu, Aug 20, 2020 21.35 22.00 21.35 22.00
172 NASDAQ HTIA Wed, Aug 19, 2020 21.81 21.96 21.31 21.35
171 NASDAQ HTIA Tue, Aug 18, 2020 21.68 22.45 21.20 21.25
170 NASDAQ HTIA Mon, Aug 17, 2020 21.99 21.99 21.30 21.40
169 NASDAQ HTIA Fri, Aug 14, 2020 22.80 22.80 21.20 21.40
168 NASDAQ HTIA Thu, Aug 13, 2020 21.85 22.71 21.85 22.65
167 NASDAQ HTIA Wed, Aug 12, 2020 21.75 22.32 21.10 21.50
166 NASDAQ HTIA Tue, Aug 11, 2020 21.72 22.00 21.61 21.61
165 NASDAQ HTIA Mon, Aug 10, 2020 21.00 21.75 20.60 21.65
164 NASDAQ HTIA Fri, Aug 7, 2020 20.40 21.73 20.40 20.60
163 NASDAQ HTIA Thu, Aug 6, 2020 20.55 20.55 20.55 20.55
162 NASDAQ HTIA Wed, Aug 5, 2020 21.75 21.75 20.76 20.76
161 NASDAQ HTIA Tue, Aug 4, 2020 21.74 21.74 21.25 21.25
160 NASDAQ HTIA Mon, Aug 3, 2020 21.20 21.20 21.20 21.20
159 NASDAQ HTIA Fri, Jul 31, 2020 20.56 20.99 20.56 20.99
158 NASDAQ HTIA Thu, Jul 30, 2020 20.70 20.70 20.70 20.70
157 NASDAQ HTIA Wed, Jul 29, 2020 20.74 20.74 20.74 20.74
156 NASDAQ HTIA Tue, Jul 28, 2020 0.00 0.00 0.00 20.59
155 NASDAQ HTIA Mon, Jul 27, 2020 20.59 20.59 20.59 20.59
154 NASDAQ HTIA Thu, Jul 23, 2020 20.15 20.74 20.15 20.73
153 NASDAQ HTIA Wed, Jul 22, 2020 20.64 20.64 19.75 20.15
152 NASDAQ HTIA Tue, Jul 21, 2020 19.60 19.60 19.60 19.60
151 NASDAQ HTIA Mon, Jul 20, 2020 19.80 19.80 19.75 19.75
150 NASDAQ HTIA Fri, Jul 17, 2020 19.25 19.75 19.25 19.75
149 NASDAQ HTIA Thu, Jul 16, 2020 19.95 19.95 19.41 19.41
148 NASDAQ HTIA Wed, Jul 15, 2020 19.46 19.46 19.46 19.46
147 NASDAQ HTIA Tue, Jul 14, 2020 19.38 19.75 19.38 19.75
146 NASDAQ HTIA Mon, Jul 13, 2020 19.25 19.38 19.25 19.38
145 NASDAQ HTIA Fri, Jul 10, 2020 19.73 19.73 19.36 19.40
144 NASDAQ HTIA Thu, Jul 9, 2020 19.00 19.63 19.00 19.63
143 NASDAQ HTIA Wed, Jul 8, 2020 19.60 19.60 19.49 19.49
142 NASDAQ HTIA Tue, Jul 7, 2020 19.75 20.66 19.75 20.65
141 NASDAQ HTIA Mon, Jul 6, 2020 21.03 21.04 19.46 19.46
140 NASDAQ HTIA Thu, Jul 2, 2020 0.00 0.00 0.00 19.55
139 NASDAQ HTIA Wed, Jul 1, 2020 19.94 20.05 19.50 19.55
138 NASDAQ HTIA Tue, Jun 30, 2020 20.55 20.69 20.12 20.28
137 NASDAQ HTIA Mon, Jun 29, 2020 20.51 20.75 18.46 20.75
136 NASDAQ HTIA Fri, Jun 26, 2020 21.69 21.75 21.69 21.75
135 NASDAQ HTIA Thu, Jun 25, 2020 20.99 21.00 20.50 20.51
134 NASDAQ HTIA Wed, Jun 24, 2020 19.67 21.60 19.67 20.55
133 NASDAQ HTIA Tue, Jun 23, 2020 21.28 21.28 21.00 21.15
132 NASDAQ HTIA Mon, Jun 22, 2020 21.50 21.50 21.00 21.28
131 NASDAQ HTIA Fri, Jun 19, 2020 21.45 21.45 21.45 21.45
130 NASDAQ HTIA Thu, Jun 18, 2020 20.99 21.45 20.99 21.45
129 NASDAQ HTIA Wed, Jun 17, 2020 21.40 21.40 20.10 20.80
128 NASDAQ HTIA Tue, Jun 16, 2020 21.50 21.50 20.10 20.50
127 NASDAQ HTIA Mon, Jun 15, 2020 21.25 21.48 21.20 21.48
126 NASDAQ HTIA Fri, Jun 12, 2020 0.00 0.00 0.00 20.35
125 NASDAQ HTIA Thu, Jun 11, 2020 20.76 20.76 19.45 20.35
124 NASDAQ HTIA Wed, Jun 10, 2020 20.08 20.86 19.51 19.94
123 NASDAQ HTIA Tue, Jun 9, 2020 20.93 21.05 19.51 20.08
122 NASDAQ HTIA Mon, Jun 8, 2020 22.00 22.00 21.01 21.61
121 NASDAQ HTIA Fri, Jun 5, 2020 18.83 23.19 18.50 22.00
120 NASDAQ HTIA Thu, Jun 4, 2020 18.15 18.62 18.15 18.50
119 NASDAQ HTIA Wed, Jun 3, 2020 18.08 18.49 17.51 18.49
118 NASDAQ HTIA Tue, Jun 2, 2020 17.27 18.25 17.27 18.00
117 NASDAQ HTIA Mon, Jun 1, 2020 17.67 18.37 16.57 17.65
116 NASDAQ HTIA Fri, May 29, 2020 17.54 18.50 17.54 18.23
115 NASDAQ HTIA Thu, May 28, 2020 18.50 18.50 17.93 18.41
114 NASDAQ HTIA Wed, May 27, 2020 18.25 18.50 18.20 18.42
113 NASDAQ HTIA Tue, May 26, 2020 18.29 18.89 17.61 18.09
112 NASDAQ HTIA Fri, May 22, 2020 18.50 18.50 18.02 18.02
111 NASDAQ HTIA Thu, May 21, 2020 18.96 19.00 18.54 18.72
110 NASDAQ HTIA Wed, May 20, 2020 18.00 18.51 17.55 18.51
109 NASDAQ HTIA Tue, May 19, 2020 18.21 18.77 18.21 18.77
108 NASDAQ HTIA Mon, May 18, 2020 18.05 19.52 17.89 17.89
107 NASDAQ HTIA Fri, May 15, 2020 16.50 19.66 16.42 18.95
106 NASDAQ HTIA Thu, May 14, 2020 15.89 15.89 15.89 15.89
105 NASDAQ HTIA Wed, May 13, 2020 17.25 17.25 16.71 16.75
104 NASDAQ HTIA Tue, May 12, 2020 18.42 18.42 17.01 17.45
103 NASDAQ HTIA Mon, May 11, 2020 19.10 19.10 18.30 18.41
102 NASDAQ HTIA Fri, May 8, 2020 19.60 19.73 19.10 19.10
101 NASDAQ HTIA Thu, May 7, 2020 18.75 19.20 18.21 19.10
100 NASDAQ HTIA Wed, May 6, 2020 19.01 19.50 18.65 18.75
99 NASDAQ HTIA Tue, May 5, 2020 20.75 20.75 19.60 19.60
98 NASDAQ HTIA Mon, May 4, 2020 19.27 19.50 18.71 19.21
97 NASDAQ HTIA Fri, May 1, 2020 20.74 20.74 19.85 20.00
96 NASDAQ HTIA Thu, Apr 30, 2020 21.90 22.31 20.64 21.44
95 NASDAQ HTIA Wed, Apr 29, 2020 20.01 20.95 19.53 20.95
94 NASDAQ HTIA Tue, Apr 28, 2020 0.00 0.00 0.00 19.50
93 NASDAQ HTIA Mon, Apr 27, 2020 19.00 19.50 19.00 19.50
92 NASDAQ HTIA Fri, Apr 24, 2020 18.01 18.65 18.01 18.65
91 NASDAQ HTIA Thu, Apr 23, 2020 18.05 18.05 17.89 17.89
90 NASDAQ HTIA Wed, Apr 22, 2020 18.73 19.20 17.99 18.00
89 NASDAQ HTIA Mon, Apr 20, 2020 19.49 20.49 19.36 19.36
88 NASDAQ HTIA Fri, Apr 17, 2020 20.00 20.00 20.00 20.00
87 NASDAQ HTIA Thu, Apr 16, 2020 19.82 19.82 19.82 19.82
86 NASDAQ HTIA Wed, Apr 15, 2020 20.00 20.00 18.48 18.50
85 NASDAQ HTIA Tue, Apr 14, 2020 19.20 20.00 19.11 19.65
84 NASDAQ HTIA Mon, Apr 13, 2020 19.07 19.07 18.46 18.70
83 NASDAQ HTIA Thu, Apr 9, 2020 17.88 19.20 17.55 19.17
82 NASDAQ HTIA Wed, Apr 8, 2020 16.99 18.30 16.47 17.94
81 NASDAQ HTIA Tue, Apr 7, 2020 16.05 17.00 16.05 16.65
80 NASDAQ HTIA Mon, Apr 6, 2020 15.44 16.02 15.44 16.02
79 NASDAQ HTIA Fri, Apr 3, 2020 15.41 15.85 15.41 15.85
78 NASDAQ HTIA Thu, Apr 2, 2020 16.56 16.79 16.50 16.75
77 NASDAQ HTIA Wed, Apr 1, 2020 17.00 17.00 16.80 17.00
76 NASDAQ HTIA Tue, Mar 31, 2020 17.93 17.93 17.05 17.05
75 NASDAQ HTIA Mon, Mar 30, 2020 15.80 17.15 15.80 16.72
74 NASDAQ HTIA Fri, Mar 27, 2020 20.00 20.00 19.34 19.41
73 NASDAQ HTIA Thu, Mar 26, 2020 18.00 22.00 17.24 19.90
72 NASDAQ HTIA Wed, Mar 25, 2020 16.60 16.63 16.30 16.47
71 NASDAQ HTIA Tue, Mar 24, 2020 11.20 12.00 11.20 12.00
70 NASDAQ HTIA Mon, Mar 23, 2020 10.50 11.17 10.50 10.84
69 NASDAQ HTIA Fri, Mar 20, 2020 10.95 12.00 9.92 11.58
68 NASDAQ HTIA Thu, Mar 19, 2020 7.76 12.24 7.76 11.62
67 NASDAQ HTIA Wed, Mar 18, 2020 21.01 21.01 10.50 11.79
66 NASDAQ HTIA Tue, Mar 17, 2020 21.01 21.60 21.00 21.60
65 NASDAQ HTIA Mon, Mar 16, 2020 21.75 21.75 19.90 21.00
64 NASDAQ HTIA Fri, Mar 13, 2020 21.80 22.25 21.80 21.96
63 NASDAQ HTIA Thu, Mar 12, 2020 24.30 24.30 22.23 22.23
62 NASDAQ HTIA Wed, Mar 11, 2020 24.97 25.05 24.55 24.59
61 NASDAQ HTIA Tue, Mar 10, 2020 25.03 25.11 24.27 24.43
60 NASDAQ HTIA Mon, Mar 9, 2020 25.28 25.33 24.60 24.62
59 NASDAQ HTIA Fri, Mar 6, 2020 25.20 25.63 25.20 25.28
58 NASDAQ HTIA Thu, Mar 5, 2020 25.75 25.85 25.51 25.51
57 NASDAQ HTIA Wed, Mar 4, 2020 25.52 25.88 25.52 25.75
56 NASDAQ HTIA Tue, Mar 3, 2020 25.60 25.60 25.40 25.56
55 NASDAQ HTIA Mon, Mar 2, 2020 25.30 25.70 25.30 25.56
54 NASDAQ HTIA Fri, Feb 28, 2020 25.50 25.50 25.40 25.50
53 NASDAQ HTIA Thu, Feb 27, 2020 24.96 25.94 24.96 25.75
52 NASDAQ HTIA Wed, Feb 26, 2020 25.96 26.18 25.70 25.70
51 NASDAQ HTIA Tue, Feb 25, 2020 25.88 26.11 25.88 25.98
50 NASDAQ HTIA Mon, Feb 24, 2020 26.00 26.16 26.00 26.00
49 NASDAQ HTIA Fri, Feb 21, 2020 26.09 26.09 26.06 26.06
48 NASDAQ HTIA Thu, Feb 20, 2020 26.28 26.28 26.00 26.20
47 NASDAQ HTIA Wed, Feb 19, 2020 25.85 26.20 25.85 26.20
46 NASDAQ HTIA Tue, Feb 18, 2020 25.95 25.95 25.91 25.91
45 NASDAQ HTIA Fri, Feb 14, 2020 25.89 26.15 25.85 25.95
44 NASDAQ HTIA Thu, Feb 13, 2020 25.94 25.94 25.94 25.94
43 NASDAQ HTIA Wed, Feb 12, 2020 26.10 26.10 25.90 26.00
42 NASDAQ HTIA Tue, Feb 11, 2020 25.94 26.25 25.86 26.05
41 NASDAQ HTIA Mon, Feb 10, 2020 26.20 26.40 25.85 25.96
40 NASDAQ HTIA Fri, Feb 7, 2020 25.96 26.29 25.94 26.03
39 NASDAQ HTIA Thu, Feb 6, 2020 25.92 26.00 25.86 25.86
38 NASDAQ HTIA Wed, Feb 5, 2020 25.70 25.95 25.70 25.71
37 NASDAQ HTIA Tue, Feb 4, 2020 25.88 26.04 25.64 25.70
36 NASDAQ HTIA Mon, Feb 3, 2020 25.78 25.80 25.78 25.80
35 NASDAQ HTIA Fri, Jan 31, 2020 25.80 25.80 25.70 25.70
34 NASDAQ HTIA Thu, Jan 30, 2020 25.78 25.80 25.60 25.66
33 NASDAQ HTIA Wed, Jan 29, 2020 25.67 25.78 25.63 25.68
32 NASDAQ HTIA Tue, Jan 28, 2020 25.75 25.78 25.55 25.71
31 NASDAQ HTIA Mon, Jan 27, 2020 25.72 25.78 25.51 25.78
30 NASDAQ HTIA Fri, Jan 24, 2020 25.72 25.84 25.72 25.79
29 NASDAQ HTIA Thu, Jan 23, 2020 25.83 25.90 25.52 25.90
28 NASDAQ HTIA Wed, Jan 22, 2020 25.87 26.20 25.73 26.01
27 NASDAQ HTIA Tue, Jan 21, 2020 25.84 25.88 25.80 25.86
26 NASDAQ HTIA Fri, Jan 17, 2020 26.05 26.16 25.81 25.88
25 NASDAQ HTIA Thu, Jan 16, 2020 26.02 26.14 25.91 26.06
24 NASDAQ HTIA Wed, Jan 15, 2020 26.25 26.25 25.68 25.77
23 NASDAQ HTIA Tue, Jan 14, 2020 25.70 25.93 25.60 25.65
22 NASDAQ HTIA Mon, Jan 13, 2020 25.62 25.90 25.55 25.86
21 NASDAQ HTIA Fri, Jan 10, 2020 25.63 25.63 25.62 25.62
20 NASDAQ HTIA Thu, Jan 9, 2020 25.54 25.64 25.54 25.63
19 NASDAQ HTIA Wed, Jan 8, 2020 25.64 25.69 25.42 25.52
18 NASDAQ HTIA Tue, Jan 7, 2020 25.70 25.73 25.60 25.71
17 NASDAQ HTIA Mon, Jan 6, 2020 25.66 25.72 25.63 25.67
16 NASDAQ HTIA Fri, Jan 3, 2020 25.60 25.80 25.42 25.74
15 NASDAQ HTIA Thu, Jan 2, 2020 25.30 25.42 25.17 25.42
14 NASDAQ HTIA Tue, Dec 31, 2019 25.10 25.25 25.10 25.13
13 NASDAQ HTIA Mon, Dec 30, 2019 25.03 25.27 25.03 25.11
12 NASDAQ HTIA Fri, Dec 27, 2019 25.09 25.13 25.03 25.03
11 NASDAQ HTIA Thu, Dec 26, 2019 25.04 25.11 25.04 25.07
10 NASDAQ HTIA Tue, Dec 24, 2019 25.15 25.15 25.00 25.05
9 NASDAQ HTIA Mon, Dec 23, 2019 24.98 25.15 24.93 25.12
8 NASDAQ HTIA Fri, Dec 20, 2019 24.85 25.00 24.80 24.89
7 NASDAQ HTIA Thu, Dec 19, 2019 24.75 24.88 24.75 24.78
6 NASDAQ HTIA Wed, Dec 18, 2019 24.74 24.80 24.71 24.73
5 NASDAQ HTIA Tue, Dec 17, 2019 24.77 24.80 24.65 24.68
4 NASDAQ HTIA Mon, Dec 16, 2019 24.82 24.85 24.75 24.75
3 NASDAQ HTIA Fri, Dec 13, 2019 24.92 24.92 24.75 24.75
2 NASDAQ HTIA Thu, Dec 12, 2019 24.90 25.15 24.79 24.81
1 NASDAQ HTIA Wed, Dec 11, 2019 24.70 24.95 24.60 24.78
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024