Hitachi Ltd (HTHIF) stock
HTHIFOTCHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends March 31Also trades as HTHIY
Financials through fiscal 2011, year ended Mar 31, 2011Last filing: 20-F on Jun 24, 2011
$35.07−1.26 (-3.47%)
Close on Oct 19, 2026
Price history
Hitachi share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$35.07
-3.47% on the day
52-week range
$27.10 – $38.53
-9.0% from the high
Change over 52 weeks
+15.3%
From $30.41 on Oct 17, 2025
Average volume
38,368
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $37.41 | $37.41 | $34.61 | $35.07 | -3.47% | 29,251 |
| Oct 12, 2026 | $34.61 | $36.79 | $34.00 | $36.33 | +3.21% | 94,230 |
| Oct 5, 2026 | $35.99 | $37.50 | $33.50 | $35.20 | -1.17% | 91,870 |
| Sep 28, 2026 | $37.57 | $37.57 | $33.00 | $35.62 | +1.89% | 35,081 |
| Sep 21, 2026 | $35.50 | $37.07 | $33.74 | $34.96 | -0.89% | 149,828 |
| Sep 14, 2026 | $34.50 | $36.68 | $32.26 | $35.27 | +3.29% | 58,349 |
| Sep 8, 2026 | $34.44 | $35.80 | $31.55 | $34.15 | +0.51% | 58,196 |
| Aug 31, 2026 | $36.10 | $36.50 | $33.01 | $33.98 | -2.53% | 134,136 |
| Aug 24, 2026 | $33.33 | $35.86 | $30.70 | $34.86 | +6.41% | 349,767 |
| Aug 17, 2026 | $36.74 | $37.00 | $32.05 | $32.76 | -13.75% | 65,722 |
| Aug 10, 2026 | $35.64 | $38.26 | $34.01 | $37.98 | +11.00% | 55,593 |
| Aug 3, 2026 | $33.51 | $36.00 | $32.03 | $34.22 | +8.11% | 68,849 |
| Jul 27, 2026 | $30.41 | $33.60 | $27.46 | $31.65 | +10.19% | 350,362 |
| Jul 20, 2026 | $29.15 | $30.99 | $28.39 | $28.72 | -1.45% | 212,074 |
| Jul 13, 2026 | $30.95 | $30.95 | $27.81 | $29.15 | +4.31% | 70,910 |
| Jul 6, 2026 | $30.99 | $31.45 | $27.25 | $27.94 | -6.32% | 232,711 |
| Jun 29, 2026 | $27.90 | $31.10 | $27.11 | $29.83 | +7.37% | 275,186 |
| Jun 22, 2026 | $31.47 | $31.47 | $27.10 | $27.78 | -7.16% | 496,909 |
| Jun 15, 2026 | $29.46 | $31.06 | $27.75 | $29.92 | -0.54% | 376,414 |
| Jun 8, 2026 | $33.38 | $33.44 | $29.00 | $30.09 | -6.57% | 284,541 |
| Jun 1, 2026 | $29.80 | $33.02 | $29.51 | $32.20 | +0.02% | 100,869 |
| May 26, 2026 | $32.08 | $33.05 | $31.03 | $32.19 | +1.09% | 44,505 |
| May 18, 2026 | $28.15 | $33.30 | $28.15 | $31.85 | +4.84% | 89,053 |
| May 11, 2026 | $32.27 | $33.05 | $28.39 | $30.38 | -1.01% | 141,029 |
| May 4, 2026 | $29.76 | $33.45 | $29.25 | $30.69 | +0.20% | 245,985 |
| Apr 27, 2026 | $33.25 | $34.45 | $29.60 | $30.63 | -7.04% | 173,254 |
| Apr 20, 2026 | $33.50 | $33.50 | $30.73 | $32.94 | -0.70% | 254,590 |
| Apr 13, 2026 | $31.67 | $33.90 | $28.33 | $33.18 | +12.69% | 246,695 |
| Apr 6, 2026 | $30.21 | $33.17 | $28.49 | $29.44 | -2.96% | 45,728 |
| Mar 30, 2026 | $30.50 | $31.14 | $27.89 | $30.34 | +4.29% | 132,677 |
| Mar 23, 2026 | $30.63 | $32.21 | $28.55 | $29.09 | -5.24% | 70,984 |
| Mar 16, 2026 | $29.41 | $31.49 | $28.34 | $30.70 | +0.82% | 35,152 |
| Mar 9, 2026 | $31.09 | $32.01 | $28.85 | $30.45 | +0.11% | 105,964 |
| Mar 2, 2026 | $32.07 | $32.45 | $28.11 | $30.42 | -8.27% | 133,789 |
| Feb 23, 2026 | $32.53 | $33.60 | $30.63 | $33.16 | +4.48% | 336,057 |
| Feb 17, 2026 | $33.00 | $33.00 | $30.33 | $31.74 | -10.87% | 116,899 |
| Feb 9, 2026 | $37.94 | $38.53 | $34.42 | $35.61 | +0.43% | 101,349 |
| Feb 2, 2026 | $35.01 | $36.20 | $32.13 | $35.46 | -0.73% | 179,900 |
| Jan 26, 2026 | $34.20 | $36.90 | $32.06 | $35.72 | +1.85% | 105,271 |
| Jan 20, 2026 | $32.85 | $35.07 | $32.30 | $35.07 | +6.43% | 238,707 |
| Jan 12, 2026 | $33.50 | $35.20 | $31.53 | $32.95 | -1.63% | 256,884 |
| Jan 5, 2026 | $32.00 | $34.50 | $31.26 | $33.50 | +6.99% | 107,844 |
| Dec 29, 2025 | $31.96 | $33.15 | $31.20 | $31.31 | +2.70% | 32,741 |
| Dec 22, 2025 | $32.66 | $33.65 | $30.49 | $30.49 | -2.94% | 37,743 |
| Dec 15, 2025 | $31.70 | $33.05 | $29.90 | $31.41 | -4.08% | 38,860 |
| Dec 8, 2025 | $30.61 | $32.75 | $30.12 | $32.75 | -0.14% | 27,727 |
| Dec 1, 2025 | $30.40 | $32.82 | $30.40 | $32.80 | +4.31% | 85,902 |
| Nov 24, 2025 | $31.34 | $32.90 | $29.65 | $31.44 | +0.33% | 29,066 |
| Nov 17, 2025 | $32.40 | $34.45 | $29.65 | $31.34 | -5.54% | 123,560 |
| Nov 10, 2025 | $31.15 | $36.43 | $31.15 | $33.18 | -1.79% | 324,190 |
| Nov 3, 2025 | $36.25 | $36.25 | $32.54 | $33.78 | -5.18% | 53,397 |
| Oct 27, 2025 | $31.28 | $35.78 | $29.24 | $35.63 | +14.22% | 199,055 |
| Oct 20, 2025 | $30.05 | $31.67 | $28.73 | $31.19 | +2.56% | 112,404 |
| Oct 13, 2025 | $29.92 | $30.56 | $27.75 | $30.41 | +5.73% | 114,414 |
| Oct 6, 2025 | $29.71 | $31.52 | $28.26 | $28.77 | -1.66% | 215,367 |
| Sep 29, 2025 | $25.75 | $31.00 | $25.75 | $29.25 | +8.22% | 66,238 |
| Sep 22, 2025 | $26.04 | $28.25 | $23.72 | $27.03 | -0.59% | 152,091 |
| Sep 15, 2025 | $27.60 | $28.87 | $26.06 | $27.19 | -1.19% | 51,978 |
| Sep 8, 2025 | $26.25 | $29.28 | $25.88 | $27.52 | +3.62% | 40,822 |
| Sep 2, 2025 | $27.80 | $27.80 | $25.73 | $26.56 | -1.19% | 24,453 |
| Aug 25, 2025 | $27.84 | $29.08 | $26.50 | $26.88 | -6.06% | 24,706 |
| Aug 18, 2025 | $29.15 | $29.50 | $27.37 | $28.61 | -2.25% | 70,581 |
| Aug 11, 2025 | $27.55 | $30.00 | $27.55 | $29.27 | +1.21% | 31,579 |
| Aug 4, 2025 | $28.98 | $29.78 | $27.20 | $28.92 | -4.18% | 27,634 |
| Jul 28, 2025 | $31.64 | $31.65 | $28.25 | $30.18 | -0.42% | 115,078 |
| Jul 21, 2025 | $29.37 | $32.18 | $29.33 | $30.30 | +2.56% | 340,694 |
| Jul 14, 2025 | $28.00 | $30.00 | $26.91 | $29.55 | +2.16% | 116,931 |
| Jul 7, 2025 | $28.41 | $30.45 | $27.00 | $28.92 | +4.20% | 118,672 |
| Jun 30, 2025 | $29.00 | $29.74 | $27.16 | $27.76 | -7.07% | 150,124 |
| Jun 23, 2025 | $27.74 | $29.87 | $25.60 | $29.87 | +8.97% | 100,431 |
| Jun 16, 2025 | $30.40 | $30.40 | $26.55 | $27.41 | -1.47% | 129,847 |
| Jun 9, 2025 | $29.19 | $30.15 | $27.00 | $27.82 | -1.34% | 138,946 |
| Jun 2, 2025 | $26.89 | $28.61 | $26.30 | $28.20 | +1.61% | 197,120 |
| May 27, 2025 | $27.00 | $27.95 | $26.41 | $27.75 | +3.62% | 48,658 |
| May 19, 2025 | $27.04 | $27.95 | $25.01 | $26.78 | +1.68% | 282,217 |
| May 12, 2025 | $27.63 | $28.20 | $25.64 | $26.34 | -1.57% | 880,304 |
| May 5, 2025 | $26.40 | $28.35 | $24.60 | $26.76 | -0.46% | 284,345 |
| Apr 28, 2025 | $27.52 | $29.84 | $23.00 | $26.88 | +0.30% | 334,962 |
| Apr 21, 2025 | $23.26 | $26.80 | $23.15 | $26.80 | +17.42% | 127,190 |
| Apr 14, 2025 | $21.90 | $24.38 | $21.35 | $22.83 | -1.08% | 68,639 |
| Apr 7, 2025 | $18.15 | $23.80 | $18.10 | $23.08 | +14.66% | 1,940,783 |
| Mar 31, 2025 | $21.87 | $23.90 | $19.00 | $20.13 | -14.86% | 32,080 |
| Mar 24, 2025 | $24.20 | $26.00 | $23.64 | $23.64 | -6.31% | 606,982 |
| Mar 17, 2025 | $26.30 | $26.90 | $24.23 | $25.23 | +3.03% | 27,565 |
| Mar 10, 2025 | $24.73 | $25.88 | $23.40 | $24.49 | -2.44% | 46,466 |
| Mar 3, 2025 | $27.00 | $27.00 | $24.16 | $25.10 | +3.48% | 90,919 |
| Feb 24, 2025 | $27.20 | $28.75 | $24.26 | $24.26 | -11.48% | 46,663 |
| Feb 18, 2025 | $28.55 | $30.32 | $26.40 | $27.40 | +1.83% | 69,838 |
| Feb 10, 2025 | $25.20 | $28.94 | $25.20 | $26.91 | +3.61% | 55,379 |
| Feb 3, 2025 | $24.49 | $27.29 | $23.93 | $25.97 | +3.09% | 132,955 |
| Jan 27, 2025 | $25.20 | $25.98 | $23.40 | $25.19 | -3.06% | 112,119 |
| Jan 21, 2025 | $23.85 | $26.26 | $23.85 | $25.99 | +9.19% | 66,178 |
| Jan 13, 2025 | $24.00 | $25.14 | $23.40 | $23.80 | -0.31% | 23,799 |
| Jan 6, 2025 | $25.38 | $26.00 | $23.88 | $23.88 | -4.50% | 31,877 |
| Dec 30, 2024 | $24.69 | $26.90 | $22.57 | $25.00 | +1.71% | 65,853 |
| Dec 23, 2024 | $23.98 | $25.90 | $23.98 | $24.58 | -0.97% | 12,079 |
| Dec 16, 2024 | $26.05 | $26.80 | $23.85 | $24.82 | -1.71% | 72,273 |
| Dec 9, 2024 | $28.50 | $28.50 | $24.95 | $25.25 | -2.62% | 31,622 |
| Dec 2, 2024 | $26.00 | $28.75 | $25.45 | $25.93 | +0.99% | 35,823 |
| Nov 25, 2024 | $24.89 | $26.00 | $24.01 | $25.68 | -0.39% | 31,487 |
| Nov 18, 2024 | $24.33 | $27.08 | $22.47 | $25.78 | -1.23% | 68,478 |
| Nov 11, 2024 | $26.16 | $27.49 | $23.38 | $26.10 | -1.57% | 51,303 |
| Nov 4, 2024 | $23.20 | $26.90 | $22.70 | $26.51 | +14.76% | 34,135 |
| Oct 28, 2024 | $26.00 | $28.40 | $23.10 | $23.10 | -13.48% | 19,574 |
| Oct 21, 2024 | $24.26 | $28.50 | $24.01 | $26.70 | +0.95% | 42,204 |
| Oct 14, 2024 | $24.95 | $28.45 | $24.64 | $26.45 | -1.96% | 30,800 |
| Oct 7, 2024 | $26.85 | $28.25 | $24.75 | $26.98 | +8.09% | 19,300 |
| Sep 30, 2024 | $25.40 | $28.50 | $24.40 | $24.96 | -2.16% | 43,400 |
| Sep 23, 2024 | $26.75 | $29.35 | $23.85 | $25.51 | +6.29% | 114,500 |
| Sep 16, 2024 | $26.00 | $28.14 | $22.11 | $24.00 | -6.61% | 48,700 |
| Sep 9, 2024 | $23.70 | $26.00 | $21.60 | $25.70 | +20.09% | 60,800 |
| Sep 3, 2024 | $25.25 | $25.51 | $21.00 | $21.40 | -10.27% | 642,300 |
| Aug 26, 2024 | $24.94 | $25.00 | $22.05 | $23.85 | -4.41% | 146,500 |
| Aug 19, 2024 | $25.00 | $25.90 | $22.01 | $24.95 | +13.31% | 144,500 |
| Aug 12, 2024 | $22.11 | $25.00 | $20.22 | $22.02 | +20.26% | 53,800 |
| Aug 5, 2024 | $17.50 | $24.49 | $17.27 | $18.31 | -12.48% | 28,500 |
| Jul 29, 2024 | $22.99 | $24.00 | $19.41 | $20.92 | +5.71% | 177,000 |
| Jul 22, 2024 | $24.72 | $24.72 | $18.75 | $19.79 | -8.38% | 44,300 |
| Jul 15, 2024 | $22.35 | $25.01 | $21.60 | $21.60 | -7.42% | 174,000 |
| Jul 8, 2024 | $23.91 | $24.70 | $21.82 | $23.33 | +0.34% | 536,700 |
| Jul 1, 2024 | $23.80 | $25.54 | $20.38 | $23.25 | +2.88% | 11,200 |
| Jun 24, 2024 | $21.15 | $23.80 | $21.15 | $22.60 | +8.13% | 56,500 |
| Jun 17, 2024 | $21.00 | $21.50 | $20.90 | $20.90 | -5.38% | 195,500 |
| Jun 10, 2024 | $22.13 | $22.17 | $21.24 | $22.09 | +6.77% | 98,500 |
| Jun 3, 2024 | $20.86 | $22.00 | $20.14 | $20.69 | +2.15% | 26,000 |
| May 28, 2024 | $22.50 | $22.50 | $19.96 | $20.25 | -0.24% | 37,000 |
| May 20, 2024 | $18.79 | $20.30 | $18.61 | $20.30 | +10.10% | 39,500 |
| May 13, 2024 | $18.61 | $19.05 | $18.33 | $18.44 | -1.50% | 23,500 |
| May 6, 2024 | $19.18 | $19.18 | $18.00 | $18.72 | -1.96% | 55,500 |
| Apr 29, 2024 | $17.51 | $19.14 | $17.51 | $19.09 | +8.38% | 80,000 |
| Apr 22, 2024 | $17.11 | $17.90 | $16.36 | $17.62 | +2.72% | 35,000 |
| Apr 15, 2024 | $19.56 | $19.56 | $17.14 | $17.15 | -8.70% | 82,000 |
| Apr 8, 2024 | $18.14 | $19.35 | $18.14 | $18.78 | +2.70% | 47,000 |
| Apr 1, 2024 | $17.60 | $18.44 | $17.60 | $18.29 | -1.24% | 29,000 |
| Mar 25, 2024 | $18.34 | $18.76 | $17.83 | $18.52 | +0.73% | 1,039,000 |
| Mar 18, 2024 | $16.99 | $18.40 | $16.85 | $18.39 | +8.04% | 19,000 |
| Mar 11, 2024 | $17.37 | $17.37 | $16.51 | $17.02 | -4.21% | 22,000 |
| Mar 4, 2024 | $17.60 | $18.00 | $17.36 | $17.77 | +0.94% | 23,500 |
| Feb 26, 2024 | $17.23 | $17.60 | $16.72 | $17.60 | +2.16% | 27,500 |
| Feb 20, 2024 | $16.20 | $17.36 | $16.20 | $17.23 | +6.06% | 78,000 |
| Feb 12, 2024 | $16.40 | $16.54 | $15.89 | $16.24 | +0.06% | 141,000 |
| Feb 5, 2024 | $16.20 | $16.69 | $15.84 | $16.23 | +0.50% | 76,000 |
| Jan 29, 2024 | $15.10 | $16.32 | $15.10 | $16.15 | +6.98% | 31,000 |
| Jan 22, 2024 | $15.64 | $15.64 | $15.10 | $15.10 | +0.32% | 51,000 |
| Jan 16, 2024 | $14.82 | $15.29 | $14.82 | $15.05 | -0.84% | 34,000 |
| Jan 8, 2024 | $14.35 | $15.18 | $14.35 | $15.18 | +6.11% | 17,000 |
| Jan 2, 2024 | $14.08 | $14.46 | $14.08 | $14.31 | +0.25% | 155,000 |
| Dec 26, 2023 | $13.97 | $14.41 | $13.97 | $14.27 | -0.36% | 84,000 |
| Dec 18, 2023 | $13.60 | $14.32 | $13.60 | $14.32 | +3.30% | 18,500 |
| Dec 11, 2023 | $13.82 | $14.32 | $13.40 | $13.86 | +0.16% | 31,500 |
| Dec 4, 2023 | $14.22 | $14.25 | $13.63 | $13.84 | -2.64% | 19,500 |
| Nov 27, 2023 | $14.14 | $14.22 | $13.74 | $14.22 | +2.30% | 35,500 |
| Nov 20, 2023 | $14.20 | $14.20 | $13.68 | $13.90 | +1.12% | 98,000 |
| Nov 13, 2023 | $13.47 | $14.07 | $13.11 | $13.74 | +6.48% | 81,500 |
| Nov 6, 2023 | $13.17 | $13.23 | $12.51 | $12.91 | -2.43% | 55,000 |
| Oct 30, 2023 | $12.47 | $13.23 | $12.47 | $13.23 | +9.65% | 34,000 |
| Oct 23, 2023 | $11.45 | $12.12 | $11.43 | $12.07 | +4.49% | 57,500 |
| Oct 16, 2023 | $11.93 | $12.18 | $11.44 | $11.55 | -3.89% | 126,000 |
| Oct 9, 2023 | $11.64 | $12.31 | $11.64 | $12.02 | +1.52% | 87,500 |
| Oct 2, 2023 | $12.22 | $12.22 | $11.50 | $11.84 | -9.04% | 34,000 |
| Sep 25, 2023 | $12.84 | $13.17 | $12.84 | $13.01 | -2.12% | 834,500 |
| Sep 18, 2023 | $13.75 | $13.75 | $13.29 | $13.29 | +0.06% | 925,500 |
| Sep 11, 2023 | $13.52 | $13.52 | $13.01 | $13.29 | -1.76% | 774,500 |
| Sep 5, 2023 | $13.49 | $13.79 | $13.49 | $13.52 | +0.24% | 6,500 |
| Aug 28, 2023 | $12.79 | $13.50 | $12.79 | $13.49 | +3.85% | 17,500 |
| Aug 21, 2023 | $12.75 | $12.99 | $12.75 | $12.99 | +1.90% | 13,000 |
| Aug 14, 2023 | $12.76 | $12.76 | $12.46 | $12.75 | -0.09% | 7,500 |
| Aug 7, 2023 | $12.68 | $12.76 | $12.68 | $12.76 | +0.66% | 1,500 |
| Jul 31, 2023 | $12.90 | $12.90 | $12.68 | $12.68 | -0.14% | 8,000 |
| Jul 24, 2023 | $12.43 | $12.76 | $12.43 | $12.70 | +2.16% | 9,500 |
| Jul 17, 2023 | $12.86 | $12.86 | $12.43 | $12.43 | -3.03% | 9,000 |
| Jul 10, 2023 | $12.69 | $12.87 | $12.69 | $12.82 | +3.35% | 6,500 |
| Jul 3, 2023 | $12.65 | $12.65 | $12.33 | $12.40 | -0.42% | 8,500 |
| Jun 26, 2023 | $11.98 | $12.61 | $11.98 | $12.45 | +3.34% | 16,500 |
| Jun 20, 2023 | $12.16 | $12.85 | $12.05 | $12.05 | -5.15% | 19,500 |
| Jun 12, 2023 | $12.55 | $12.71 | $12.55 | $12.70 | +0.62% | 5,000 |
| Jun 5, 2023 | $12.18 | $12.63 | $12.18 | $12.63 | +3.63% | 40,500 |
| May 30, 2023 | $12.06 | $12.18 | $11.64 | $12.18 | +3.17% | 8,500 |
| May 22, 2023 | $12.03 | $12.07 | $11.50 | $11.81 | -1.80% | 62,000 |
| May 15, 2023 | $11.79 | $12.15 | $11.79 | $12.03 | +3.60% | 137,500 |
| May 8, 2023 | $11.33 | $11.76 | $11.33 | $11.61 | +2.49% | 54,000 |
| May 1, 2023 | $11.23 | $11.65 | $11.19 | $11.33 | +2.24% | 20,000 |
| Apr 24, 2023 | $11.76 | $11.76 | $10.97 | $11.08 | -4.09% | 862,500 |
| Apr 17, 2023 | $11.06 | $11.55 | $11.06 | $11.55 | +6.98% | 273,500 |
| Apr 10, 2023 | $10.80 | $10.80 | $10.80 | $10.80 | 0.00% | 0 |
| Apr 3, 2023 | $11.12 | $11.12 | $10.80 | $10.80 | +2.43% | 2,500 |
| Mar 27, 2023 | $10.54 | $10.54 | $10.54 | $10.54 | 0.00% | 0 |
| Mar 20, 2023 | $10.42 | $10.54 | $10.34 | $10.54 | +4.71% | 9,500 |
| Mar 13, 2023 | $10.32 | $10.32 | $9.89 | $10.07 | -2.50% | 17,500 |
| Mar 6, 2023 | $10.59 | $10.59 | $10.32 | $10.32 | +1.35% | 67,000 |
| Feb 27, 2023 | $10.11 | $10.19 | $10.11 | $10.19 | +1.45% | 4,000 |
| Feb 21, 2023 | $10.46 | $10.46 | $10.04 | $10.04 | -3.16% | 3,000 |
| Feb 13, 2023 | $10.67 | $10.67 | $10.36 | $10.37 | -1.01% | 13,000 |
| Feb 6, 2023 | $10.66 | $10.66 | $10.47 | $10.47 | -1.69% | 3,000 |
| Jan 30, 2023 | $10.55 | $10.65 | $10.53 | $10.65 | +1.02% | 5,500 |
| Jan 23, 2023 | $10.20 | $10.69 | $10.20 | $10.55 | +3.39% | 11,000 |
| Jan 17, 2023 | $10.18 | $10.20 | $10.18 | $10.20 | +3.05% | 11,000 |
| Jan 9, 2023 | $10.38 | $10.38 | $9.90 | $9.90 | -4.63% | 71,500 |
| Jan 3, 2023 | $10.38 | $10.38 | $10.38 | $10.38 | +3.78% | 2,500 |
| Dec 27, 2022 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 0 |
| Dec 19, 2022 | $9.99 | $10.18 | $9.99 | $10.00 | +0.10% | 45,000 |
| Dec 12, 2022 | $10.34 | $10.76 | $9.99 | $9.99 | -2.92% | 23,000 |
| Dec 5, 2022 | $10.51 | $10.60 | $10.29 | $10.29 | -2.92% | 33,000 |
| Nov 28, 2022 | $10.78 | $10.87 | $10.60 | $10.60 | +2.91% | 10,500 |
| Nov 21, 2022 | $10.11 | $10.30 | $10.11 | $10.30 | +1.92% | 36,500 |
| Nov 14, 2022 | $10.26 | $10.26 | $10.11 | $10.11 | -0.55% | 3,500 |
| Nov 7, 2022 | $9.53 | $10.16 | $9.53 | $10.16 | +6.65% | 63,500 |
| Oct 31, 2022 | $9.06 | $9.53 | $9.06 | $9.53 | +8.67% | 32,500 |
| Oct 24, 2022 | $8.52 | $8.77 | $8.52 | $8.77 | +2.86% | 3,000 |
| Oct 17, 2022 | $8.75 | $8.75 | $8.52 | $8.52 | +0.09% | 10,500 |
| Oct 10, 2022 | $9.15 | $9.15 | $8.52 | $8.52 | -6.93% | 35,500 |
| Oct 3, 2022 | $8.68 | $9.15 | $8.68 | $9.15 | +4.12% | 18,500 |
| Sep 26, 2022 | $8.73 | $8.84 | $8.73 | $8.79 | -1.74% | 8,500 |
| Sep 19, 2022 | $9.33 | $9.33 | $8.94 | $8.94 | -5.51% | 45,500 |
| Sep 12, 2022 | $9.72 | $9.72 | $9.47 | $9.47 | -2.57% | 2,500 |
| Sep 6, 2022 | $10.05 | $10.05 | $9.33 | $9.72 | -3.30% | 10,500 |
| Aug 29, 2022 | $9.78 | $10.05 | $9.78 | $10.05 | -0.69% | 7,000 |
| Aug 22, 2022 | $10.01 | $10.24 | $10.01 | $10.12 | -1.13% | 251,000 |
| Aug 15, 2022 | $10.52 | $10.52 | $10.23 | $10.23 | -2.09% | 4,000 |
| Aug 8, 2022 | $9.77 | $10.59 | $9.69 | $10.45 | +4.67% | 19,500 |
| Aug 1, 2022 | $9.93 | $9.99 | $9.93 | $9.99 | +0.56% | 3,000 |
| Jul 25, 2022 | $9.98 | $9.98 | $9.84 | $9.93 | -0.70% | 68,000 |
| Jul 18, 2022 | $9.43 | $10.00 | $9.24 | $10.00 | +5.60% | 85,500 |
| Jul 11, 2022 | $9.59 | $9.59 | $9.47 | $9.47 | -0.02% | 8,000 |
| Jul 5, 2022 | $9.54 | $9.54 | $9.47 | $9.47 | -0.38% | 1,500 |
| Jun 27, 2022 | $9.71 | $9.71 | $9.46 | $9.51 | -0.94% | 32,500 |
| Jun 21, 2022 | $9.51 | $9.60 | $9.48 | $9.60 | -1.19% | 25,500 |
| Jun 13, 2022 | $10.08 | $10.08 | $9.71 | $9.71 | -7.94% | 20,500 |
| Jun 6, 2022 | $10.48 | $10.58 | $10.48 | $10.55 | +0.17% | 11,500 |
| May 31, 2022 | $10.54 | $10.57 | $10.41 | $10.53 | -0.02% | 3,500 |
| May 23, 2022 | $10.47 | $10.54 | $10.45 | $10.54 | +2.47% | 9,000 |
| May 16, 2022 | $9.85 | $10.28 | $9.85 | $10.28 | +2.82% | 17,500 |
| May 9, 2022 | $9.94 | $10.00 | $9.60 | $10.00 | +0.56% | 219,500 |
| May 2, 2022 | $9.64 | $10.04 | $9.64 | $9.94 | +5.14% | 31,000 |
| Apr 25, 2022 | $9.50 | $9.54 | $9.11 | $9.46 | +1.22% | 105,500 |
| Apr 18, 2022 | $9.40 | $9.67 | $9.34 | $9.34 | -0.64% | 5,500 |
| Apr 11, 2022 | $9.56 | $9.56 | $9.06 | $9.40 | -3.37% | 24,000 |
| Apr 4, 2022 | $10.06 | $10.06 | $9.40 | $9.73 | -1.74% | 14,500 |
| Mar 28, 2022 | $10.20 | $10.20 | $9.90 | $9.90 | -2.94% | 89,000 |
| Mar 21, 2022 | $9.95 | $10.31 | $9.95 | $10.20 | +6.71% | 27,000 |
| Mar 14, 2022 | $8.94 | $9.56 | $8.94 | $9.56 | +6.91% | 153,000 |
| Mar 7, 2022 | $8.47 | $8.95 | $8.20 | $8.94 | -2.78% | 2,292,000 |
| Feb 28, 2022 | $9.80 | $9.80 | $9.09 | $9.20 | -6.01% | 257,500 |
| Feb 22, 2022 | $10.23 | $10.24 | $9.51 | $9.79 | -9.10% | 29,500 |
| Feb 14, 2022 | $10.44 | $10.77 | $9.90 | $10.77 | +3.14% | 32,000 |
| Feb 7, 2022 | $10.03 | $10.44 | $10.03 | $10.44 | +0.68% | 9,500 |
| Jan 31, 2022 | $10.39 | $10.40 | $9.92 | $10.37 | +0.23% | 45,500 |
| Jan 24, 2022 | $11.13 | $11.13 | $10.30 | $10.35 | -6.10% | 23,000 |
| Jan 18, 2022 | $11.74 | $11.74 | $11.02 | $11.02 | -9.27% | 90,500 |
| Jan 10, 2022 | $11.66 | $12.14 | $11.66 | $12.14 | +4.15% | 27,000 |
| Jan 3, 2022 | $10.65 | $11.68 | $10.65 | $11.66 | +9.30% | 12,500 |
| Dec 27, 2021 | $10.44 | $10.94 | $10.44 | $10.67 | 0.00% | 17,500 |
| Dec 20, 2021 | $10.97 | $11.08 | $10.67 | $10.67 | -4.80% | 20,500 |
| Dec 13, 2021 | $11.63 | $11.63 | $10.85 | $11.21 | -3.40% | 83,500 |
| Dec 6, 2021 | $11.90 | $11.90 | $11.14 | $11.60 | -2.52% | 8,500 |
| Nov 29, 2021 | $12.28 | $12.28 | $11.61 | $11.90 | -3.08% | 5,500 |
| Nov 22, 2021 | $12.62 | $12.80 | $12.28 | $12.28 | -2.73% | 8,500 |
| Nov 15, 2021 | $12.81 | $12.81 | $12.39 | $12.62 | +0.10% | 4,500 |
| Nov 8, 2021 | $12.46 | $12.76 | $12.24 | $12.61 | +1.09% | 15,500 |
| Nov 1, 2021 | $11.58 | $12.47 | $11.58 | $12.47 | +7.68% | 55,000 |
| Oct 25, 2021 | $11.93 | $11.93 | $11.58 | $11.58 | -2.11% | 6,500 |
| Oct 18, 2021 | $11.81 | $11.92 | $11.80 | $11.83 | +0.20% | 5,000 |
| Oct 11, 2021 | $11.71 | $11.81 | $11.48 | $11.81 | +4.96% | 1,974,500 |
| Oct 4, 2021 | $12.38 | $12.38 | $11.25 | $11.25 | -9.08% | 500 |
| Sep 27, 2021 | $11.87 | $12.38 | $11.87 | $12.38 | +4.23% | 2,000 |
| Sep 20, 2021 | $12.22 | $12.22 | $11.87 | $11.87 | -2.83% | 1,000 |
| Sep 13, 2021 | $12.25 | $12.27 | $12.22 | $12.22 | -0.50% | 6,500 |
| Sep 7, 2021 | $11.54 | $12.28 | $11.54 | $12.28 | +6.19% | 1,500 |
| Aug 30, 2021 | $11.29 | $12.21 | $11.02 | $11.57 | +2.43% | 6,000 |
| Aug 23, 2021 | $11.12 | $11.35 | $11.12 | $11.29 | +1.55% | 5,000 |
| Aug 16, 2021 | $11.64 | $11.64 | $11.12 | $11.12 | -4.47% | 3,500 |
| Aug 9, 2021 | $11.36 | $11.74 | $11.36 | $11.64 | +3.41% | 11,000 |
| Aug 2, 2021 | $11.48 | $11.48 | $11.26 | $11.26 | -1.95% | 2,500 |
| Jul 26, 2021 | $11.68 | $11.99 | $11.34 | $11.48 | -1.75% | 254,000 |
| Jul 19, 2021 | $11.68 | $11.68 | $11.56 | $11.68 | +0.02% | 6,500 |
| Jul 12, 2021 | $12.34 | $12.34 | $11.23 | $11.68 | -2.10% | 8,000 |
| Jul 6, 2021 | $11.68 | $11.93 | $11.68 | $11.93 | +7.34% | 3,000 |
| Jun 28, 2021 | $11.12 | $11.12 | $11.12 | $11.12 | 0.00% | 0 |
| Jun 21, 2021 | $10.90 | $11.12 | $10.80 | $11.12 | -1.80% | 6,000 |
| Jun 14, 2021 | $11.04 | $11.35 | $10.97 | $11.32 | +3.36% | 4,000 |
| Jun 7, 2021 | $10.63 | $11.12 | $10.63 | $10.95 | +3.07% | 5,000 |
| Jun 1, 2021 | $10.63 | $10.63 | $10.63 | $10.63 | 0.00% | 0 |
| May 24, 2021 | $9.96 | $10.63 | $9.96 | $10.63 | +6.73% | 52,000 |
| May 17, 2021 | $9.85 | $9.96 | $9.85 | $9.96 | +1.08% | 2,000 |
| May 10, 2021 | $9.85 | $9.85 | $9.85 | $9.85 | -3.66% | 23,000 |
| May 3, 2021 | $9.79 | $10.22 | $9.78 | $10.22 | +2.98% | 67,500 |
| Apr 26, 2021 | $9.60 | $9.93 | $9.40 | $9.93 | +3.46% | 14,000 |
| Apr 19, 2021 | $9.60 | $9.60 | $9.18 | $9.60 | +0.82% | 9,500 |
| Apr 12, 2021 | $9.31 | $9.70 | $9.31 | $9.52 | +5.01% | 42,500 |
| Apr 5, 2021 | $8.92 | $9.07 | $8.90 | $9.06 | +4.76% | 34,000 |
| Mar 29, 2021 | $9.87 | $9.87 | $8.65 | $8.65 | -11.17% | 126,500 |
| Mar 22, 2021 | $9.74 | $9.74 | $9.65 | $9.74 | +0.02% | 6,000 |
| Mar 15, 2021 | $9.95 | $9.98 | $9.74 | $9.74 | +0.72% | 336,500 |
| Mar 8, 2021 | $9.87 | $9.87 | $9.67 | $9.67 | +0.65% | 118,000 |
| Mar 1, 2021 | $9.64 | $9.64 | $9.48 | $9.61 | +4.73% | 21,500 |
| Feb 22, 2021 | $9.26 | $9.63 | $9.17 | $9.17 | -0.97% | 92,000 |
| Feb 16, 2021 | $9.56 | $9.56 | $9.25 | $9.26 | -0.66% | 8,000 |
| Feb 8, 2021 | $9.57 | $9.57 | $9.13 | $9.32 | +1.77% | 40,500 |
| Feb 1, 2021 | $8.59 | $9.47 | $8.57 | $9.16 | +12.25% | 12,000 |
| Jan 25, 2021 | $8.35 | $8.60 | $8.16 | $8.16 | -0.46% | 88,500 |
| Jan 19, 2021 | $8.20 | $8.20 | $8.20 | $8.20 | 0.00% | 0 |
| Jan 11, 2021 | $8.28 | $8.37 | $8.20 | $8.20 | -1.01% | 45,000 |
| Jan 4, 2021 | $7.74 | $8.32 | $7.74 | $8.28 | +6.37% | 13,000 |
| Dec 28, 2020 | $7.57 | $7.83 | $7.57 | $7.79 | +0.57% | 5,500 |
| Dec 21, 2020 | $8.20 | $8.20 | $7.74 | $7.74 | -5.56% | 1,000 |
| Dec 14, 2020 | $8.06 | $8.20 | $8.06 | $8.20 | +1.71% | 2,500 |
| Dec 7, 2020 | $7.78 | $8.06 | $7.78 | $8.06 | +1.69% | 14,000 |
| Nov 30, 2020 | $7.64 | $7.93 | $7.64 | $7.93 | +3.88% | 14,500 |
| Nov 23, 2020 | $7.71 | $7.71 | $7.47 | $7.63 | -0.96% | 4,500 |
| Nov 16, 2020 | $7.40 | $7.71 | $7.40 | $7.71 | +3.60% | 10,000 |
| Nov 9, 2020 | $6.89 | $7.68 | $6.89 | $7.44 | +7.89% | 9,000 |
| Nov 2, 2020 | $6.67 | $6.89 | $6.65 | $6.89 | -2.05% | 20,500 |
| Oct 26, 2020 | $6.89 | $7.04 | $6.77 | $7.04 | +2.12% | 6,000 |
| Oct 19, 2020 | $6.81 | $6.93 | $6.81 | $6.89 | +1.14% | 4,500 |
| Oct 12, 2020 | $6.81 | $6.81 | $6.81 | $6.81 | -2.18% | 1,500 |
| Oct 5, 2020 | $6.80 | $7.00 | $6.80 | $6.97 | +2.38% | 260,500 |
| Sep 28, 2020 | $6.80 | $6.80 | $6.80 | $6.80 | 0.00% | 0 |
| Sep 21, 2020 | $6.94 | $6.94 | $6.80 | $6.80 | -1.99% | 46,000 |
| Sep 14, 2020 | $6.98 | $7.10 | $6.94 | $6.94 | -0.54% | 5,000 |
| Sep 8, 2020 | $6.73 | $7.05 | $6.73 | $6.98 | +6.73% | 57,000 |
| Aug 31, 2020 | $6.67 | $6.74 | $6.45 | $6.54 | -1.98% | 85,000 |
| Aug 24, 2020 | $6.57 | $6.69 | $6.55 | $6.67 | +0.18% | 7,500 |
| Aug 17, 2020 | $6.77 | $6.77 | $6.61 | $6.66 | -1.60% | 32,000 |
| Aug 10, 2020 | $6.49 | $6.77 | $6.09 | $6.77 | +8.53% | 19,000 |
| Aug 3, 2020 | $6.19 | $6.37 | $6.19 | $6.24 | +5.09% | 27,000 |
| Jul 27, 2020 | $6.39 | $6.39 | $5.93 | $5.93 | -5.87% | 25,500 |
| Jul 20, 2020 | $6.38 | $6.47 | $6.30 | $6.30 | -1.22% | 11,500 |
| Jul 13, 2020 | $6.26 | $6.53 | $6.26 | $6.38 | +1.88% | 68,000 |
| Jul 6, 2020 | $6.39 | $6.60 | $6.23 | $6.26 | +0.03% | 29,000 |
| Jun 29, 2020 | $6.24 | $6.28 | $6.24 | $6.26 | +0.29% | 3,500 |
| Jun 22, 2020 | $6.48 | $6.61 | $6.24 | $6.24 | -3.58% | 34,500 |
| Jun 15, 2020 | $6.29 | $6.79 | $6.29 | $6.48 | -0.28% | 13,500 |
| Jun 8, 2020 | $6.78 | $7.01 | $6.49 | $6.49 | -5.31% | 75,000 |
| Jun 1, 2020 | $6.68 | $7.03 | $6.68 | $6.86 | +4.86% | 69,000 |
| May 26, 2020 | $5.90 | $6.54 | $5.90 | $6.54 | +10.77% | 500 |
| May 18, 2020 | $5.84 | $6.03 | $5.84 | $5.90 | +1.13% | 17,000 |
| May 11, 2020 | $6.14 | $6.14 | $5.84 | $5.84 | -1.98% | 6,000 |
| May 4, 2020 | $6.30 | $6.30 | $5.85 | $5.96 | -5.40% | 151,500 |
| Apr 27, 2020 | $5.38 | $6.30 | $5.38 | $6.30 | +17.03% | 45,000 |
| Apr 20, 2020 | $5.60 | $5.81 | $5.33 | $5.38 | -3.86% | 8,000 |
| Apr 13, 2020 | $5.80 | $5.80 | $5.60 | $5.60 | -3.48% | 9,500 |
| Apr 6, 2020 | $5.73 | $5.80 | $5.61 | $5.80 | +1.19% | 12,000 |
| Mar 30, 2020 | $5.73 | $5.73 | $5.73 | $5.73 | +6.27% | 14,000 |
| Mar 23, 2020 | $5.06 | $5.39 | $5.05 | $5.39 | +6.60% | 235,000 |
| Mar 16, 2020 | $5.29 | $5.29 | $5.06 | $5.06 | -4.46% | 9,500 |
| Mar 9, 2020 | $6.73 | $6.73 | $5.29 | $5.29 | -21.29% | 4,000 |
| Mar 2, 2020 | $6.73 | $6.89 | $6.71 | $6.73 | +2.53% | 14,500 |
| Feb 24, 2020 | $7.77 | $7.77 | $6.56 | $6.56 | -15.62% | 6,500 |
| Feb 18, 2020 | $7.77 | $7.77 | $7.77 | $7.77 | 0.00% | 0 |
| Feb 10, 2020 | $7.77 | $7.77 | $7.77 | $7.77 | +2.29% | 240,000 |
| Feb 3, 2020 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 3,000 |
| Jan 27, 2020 | $8.33 | $8.33 | $7.60 | $7.60 | -8.79% | 2,000 |
| Jan 21, 2020 | $8.33 | $8.33 | $8.33 | $8.33 | 0.00% | 0 |
| Jan 13, 2020 | $8.33 | $8.33 | $8.33 | $8.33 | -0.57% | 51,500 |
| Jan 6, 2020 | $8.64 | $8.64 | $8.38 | $8.38 | -3.01% | 96,500 |
| Dec 30, 2019 | $8.36 | $8.69 | $8.36 | $8.64 | +3.35% | 1,500 |
| Dec 23, 2019 | $8.49 | $8.49 | $8.36 | $8.36 | -0.48% | 4,500 |
| Dec 16, 2019 | $7.95 | $8.40 | $7.95 | $8.40 | +5.66% | 7,000 |
| Dec 9, 2019 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 2, 2019 | $7.59 | $7.95 | $7.59 | $7.95 | +4.69% | 500 |
| Nov 25, 2019 | $7.70 | $7.82 | $7.59 | $7.59 | -0.60% | 18,000 |
| Nov 18, 2019 | $7.64 | $7.64 | $7.64 | $7.64 | 0.00% | 500 |
| Nov 11, 2019 | $7.64 | $7.64 | $7.64 | $7.64 | 0.00% | 30,000 |
| Nov 4, 2019 | $7.64 | $7.64 | $7.64 | $7.64 | -2.03% | 1,000 |
| Oct 28, 2019 | $7.29 | $7.80 | $7.29 | $7.80 | +7.03% | 1,500 |
| Oct 21, 2019 | $7.29 | $7.29 | $7.29 | $7.29 | 0.00% | 0 |
| Oct 14, 2019 | $7.29 | $7.29 | $7.29 | $7.29 | 0.00% | 0 |
| Oct 7, 2019 | $7.54 | $7.54 | $7.29 | $7.29 | -1.65% | 349,000 |
| Sep 30, 2019 | $7.46 | $7.55 | $7.41 | $7.41 | +1.12% | 180,000 |
| Sep 23, 2019 | $7.33 | $7.33 | $7.33 | $7.33 | 0.00% | 0 |
| Sep 16, 2019 | $7.64 | $7.64 | $7.33 | $7.33 | -4.16% | 3,000 |
| Sep 9, 2019 | $7.40 | $7.69 | $7.40 | $7.64 | +11.56% | 122,500 |
| Sep 3, 2019 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Aug 26, 2019 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Aug 19, 2019 | $6.80 | $6.85 | $6.80 | $6.85 | +0.71% | 5,000 |
| Aug 12, 2019 | $6.98 | $6.98 | $6.80 | $6.80 | -2.52% | 16,000 |
| Aug 5, 2019 | $7.13 | $7.13 | $6.76 | $6.98 | -2.16% | 11,500 |
| Jul 29, 2019 | $7.25 | $7.25 | $7.13 | $7.13 | -1.60% | 12,500 |
| Jul 22, 2019 | $7.39 | $7.49 | $7.25 | $7.25 | -1.89% | 3,000 |
| Jul 15, 2019 | $7.39 | $7.39 | $7.39 | $7.39 | 0.00% | 0 |
| Jul 8, 2019 | $7.74 | $7.74 | $7.39 | $7.39 | -4.52% | 40,500 |
| Jul 1, 2019 | $7.56 | $7.74 | $7.56 | $7.74 | +7.47% | 18,500 |
| Jun 24, 2019 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | 500 |
| Jun 17, 2019 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | 20,000 |
| Jun 10, 2019 | $7.20 | $7.20 | $7.20 | $7.20 | 0.00% | 14,000 |
| Jun 3, 2019 | $6.72 | $7.20 | $6.72 | $7.20 | +7.14% | 13,500 |
| May 28, 2019 | $6.58 | $6.72 | $6.58 | $6.72 | +2.22% | 1,000 |
| May 20, 2019 | $6.61 | $6.81 | $6.58 | $6.58 | -3.97% | 3,500 |
| May 13, 2019 | $6.60 | $6.85 | $6.60 | $6.85 | +0.59% | 15,000 |
| May 6, 2019 | $6.38 | $6.82 | $6.38 | $6.81 | +6.71% | 4,000 |
| Apr 29, 2019 | $6.53 | $6.67 | $6.38 | $6.38 | -2.51% | 3,000 |
| Apr 22, 2019 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 67,000 |
| Apr 15, 2019 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 0 |
| Apr 8, 2019 | $6.54 | $6.54 | $6.54 | $6.54 | 0.00% | 1,500 |
| Apr 1, 2019 | $6.54 | $6.54 | $6.54 | $6.54 | +2.93% | 1,500 |
| Mar 25, 2019 | $6.42 | $6.42 | $6.36 | $6.36 | -1.00% | 44,000 |
| Mar 18, 2019 | $6.22 | $6.42 | $6.22 | $6.42 | +6.08% | 6,000 |
| Mar 11, 2019 | $6.25 | $6.25 | $6.05 | $6.05 | -3.07% | 2,000 |
| Mar 4, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | 0.00% | 80,000 |
| Feb 25, 2019 | $6.25 | $6.25 | $6.25 | $6.25 | +0.97% | 1,000 |
| Feb 19, 2019 | $6.14 | $6.19 | $6.14 | $6.19 | +0.81% | 4,000 |
| Feb 11, 2019 | $6.42 | $6.42 | $6.14 | $6.14 | -4.48% | 53,500 |
| Feb 4, 2019 | $6.42 | $6.42 | $6.42 | $6.42 | +2.16% | 31,000 |
| Jan 28, 2019 | $6.24 | $6.29 | $6.24 | $6.29 | +0.74% | 2,000 |
| Jan 22, 2019 | $6.24 | $6.24 | $6.24 | $6.24 | -3.28% | 65,000 |
| Jan 14, 2019 | $6.22 | $6.45 | $6.22 | $6.45 | +6.82% | 236,500 |
| Jan 7, 2019 | $5.05 | $6.09 | $5.05 | $6.04 | +19.60% | 148,500 |
| Dec 31, 2018 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Dec 24, 2018 | $5.33 | $5.33 | $5.05 | $5.05 | -5.18% | 10,500 |
| Dec 17, 2018 | $5.87 | $5.87 | $5.33 | $5.33 | -9.26% | 13,000 |
| Dec 10, 2018 | $5.87 | $5.87 | $5.79 | $5.87 | 0.00% | 18,000 |
| Dec 3, 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 200,500 |
| Nov 26, 2018 | $6.19 | $6.19 | $5.87 | $5.87 | -5.20% | 146,000 |
| Nov 19, 2018 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 0 |
| Nov 12, 2018 | $6.19 | $6.19 | $6.19 | $6.19 | 0.00% | 3,500 |
| Nov 5, 2018 | $6.16 | $6.38 | $6.16 | $6.19 | +0.55% | 5,000 |
| Oct 29, 2018 | $5.63 | $6.16 | $5.63 | $6.16 | +9.49% | 25,000 |
| Oct 22, 2018 | $6.50 | $6.50 | $5.63 | $5.63 | -13.45% | 4,000 |
| Oct 15, 2018 | $6.50 | $6.50 | $6.50 | $6.50 | 0.00% | 0 |
| Oct 8, 2018 | $6.71 | $6.71 | $6.50 | $6.50 | -3.19% | 11,500 |
| Oct 1, 2018 | $6.23 | $6.73 | $6.23 | $6.71 | +7.77% | 20,500 |
| Sep 24, 2018 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 0 |
| Sep 17, 2018 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 0 |
| Sep 10, 2018 | $6.23 | $6.23 | $6.23 | $6.23 | 0.00% | 6,000 |
| Sep 4, 2018 | $6.39 | $6.39 | $6.23 | $6.23 | -2.50% | 2,000 |
| Aug 27, 2018 | $6.62 | $6.62 | $6.39 | $6.39 | -3.47% | 1,000 |
| Aug 20, 2018 | $6.62 | $6.62 | $6.62 | $6.62 | 0.00% | 0 |
| Aug 13, 2018 | $6.62 | $6.62 | $6.62 | $6.62 | 0.00% | 0 |
| Aug 6, 2018 | $6.87 | $6.87 | $6.62 | $6.62 | -3.64% | 2,900 |
| Jul 30, 2018 | $7.46 | $7.46 | $6.87 | $6.87 | -7.91% | 16,300 |
| Jul 23, 2018 | $7.22 | $7.46 | $7.20 | $7.46 | +7.96% | 2,800 |
| Jul 16, 2018 | $6.91 | $6.91 | $6.91 | $6.91 | -0.43% | 200 |
| Jul 9, 2018 | $7.02 | $7.08 | $6.94 | $6.94 | -1.14% | 100,900 |
| Jul 2, 2018 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 0 |
| Jun 25, 2018 | $7.02 | $7.02 | $7.02 | $7.02 | 0.00% | 0 |
| Jun 18, 2018 | $7.42 | $7.42 | $7.02 | $7.02 | -5.39% | 600 |
| Jun 11, 2018 | $7.33 | $7.42 | $7.33 | $7.42 | +1.23% | 600 |
| Jun 4, 2018 | $7.33 | $7.33 | $7.33 | $7.33 | 0.00% | 0 |
| May 29, 2018 | $7.48 | $7.48 | $7.33 | $7.33 | -2.01% | 200 |
| May 21, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | -1.84% | 500 |
| May 14, 2018 | $8.00 | $8.00 | $7.62 | $7.62 | -4.75% | 600 |
| May 7, 2018 | $7.88 | $8.00 | $7.88 | $8.00 | +2.70% | 700 |
| Apr 30, 2018 | $7.53 | $7.79 | $7.53 | $7.79 | +3.73% | 12,300 |
| Apr 23, 2018 | $7.12 | $7.51 | $7.12 | $7.51 | +5.48% | 32,500 |
| Apr 16, 2018 | $7.07 | $7.14 | $7.07 | $7.12 | +0.71% | 200 |
| Apr 9, 2018 | $7.18 | $7.29 | $7.07 | $7.07 | -5.48% | 800 |
| Apr 2, 2018 | $7.48 | $7.48 | $7.48 | $7.48 | 0.00% | 0 |
| Mar 26, 2018 | $7.43 | $7.48 | $7.43 | $7.48 | +0.67% | 500 |
| Mar 19, 2018 | $7.44 | $7.44 | $7.28 | $7.43 | -0.13% | 600 |
| Mar 12, 2018 | $7.58 | $7.82 | $7.39 | $7.44 | -0.93% | 69,700 |
| Mar 5, 2018 | $7.41 | $7.54 | $7.41 | $7.51 | -6.13% | 1,500 |
| Feb 26, 2018 | $7.65 | $8.00 | $7.65 | $8.00 | +5.26% | 6,900 |
| Feb 20, 2018 | $7.14 | $7.60 | $7.14 | $7.60 | +6.44% | 10,200 |
| Feb 12, 2018 | $7.14 | $7.14 | $7.14 | $7.14 | 0.00% | 0 |
| Feb 5, 2018 | $7.85 | $7.85 | $7.14 | $7.14 | -11.30% | 4,400 |
| Jan 29, 2018 | $8.52 | $8.52 | $8.05 | $8.05 | -5.52% | 120,400 |
| Jan 22, 2018 | $8.33 | $8.55 | $8.33 | $8.52 | +2.28% | 2,600 |
| Jan 16, 2018 | $7.84 | $8.33 | $7.84 | $8.33 | +6.25% | 15,000 |
| Jan 8, 2018 | $7.84 | $7.84 | $7.84 | $7.84 | 0.00% | 0 |
| Jan 2, 2018 | $7.65 | $7.84 | $7.65 | $7.84 | +2.48% | 1,700 |
| Dec 26, 2017 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Dec 18, 2017 | $7.62 | $7.76 | $7.62 | $7.65 | +0.39% | 500 |
| Dec 11, 2017 | $7.62 | $7.62 | $7.62 | $7.62 | 0.00% | 3,200 |
| Dec 4, 2017 | $7.49 | $7.62 | $7.49 | $7.62 | +1.74% | 13,300 |
| Nov 27, 2017 | $7.49 | $7.49 | $7.49 | $7.49 | 0.00% | 0 |
| Nov 20, 2017 | $7.46 | $7.49 | $7.46 | $7.49 | -2.85% | 11,700 |
| Nov 13, 2017 | $7.81 | $7.81 | $7.71 | $7.71 | -1.28% | 3,700 |
| Nov 6, 2017 | $7.81 | $7.81 | $7.81 | $7.81 | 0.00% | 100 |
| Oct 30, 2017 | $7.71 | $7.85 | $7.71 | $7.81 | +1.30% | 44,300 |
| Oct 23, 2017 | $7.75 | $7.75 | $7.64 | $7.71 | +2.12% | 40,600 |
| Oct 16, 2017 | $7.20 | $7.55 | $7.20 | $7.55 | +4.86% | 1,800 |
| Oct 9, 2017 | $7.22 | $7.22 | $7.20 | $7.20 | -0.28% | 21,100 |
| Oct 2, 2017 | $7.22 | $7.22 | $7.22 | $7.22 | +3.88% | 4,400 |
| Sep 25, 2017 | $7.05 | $7.05 | $6.90 | $6.95 | -0.71% | 6,400 |
| Sep 18, 2017 | $7.00 | $7.00 | $7.00 | $7.00 | -0.28% | 75,000 |
| Sep 11, 2017 | $6.79 | $7.02 | $6.79 | $7.02 | +3.39% | 40,700 |
| Sep 5, 2017 | $6.55 | $6.79 | $6.55 | $6.79 | +3.66% | 44,000 |
| Aug 28, 2017 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 50,000 |
| Aug 21, 2017 | $6.51 | $6.55 | $6.48 | $6.55 | +0.15% | 6,200 |
| Aug 14, 2017 | $6.42 | $6.54 | $6.42 | $6.54 | +1.87% | 600 |
| Aug 7, 2017 | $6.77 | $6.77 | $6.42 | $6.42 | -5.17% | 2,600 |
| Jul 31, 2017 | $6.50 | $6.77 | $6.50 | $6.77 | +4.15% | 53,600 |
| Jul 24, 2017 | $6.48 | $6.50 | $6.48 | $6.50 | +0.31% | 600 |
| Jul 17, 2017 | $6.31 | $6.56 | $6.31 | $6.48 | +2.69% | 22,500 |
| Jul 10, 2017 | $6.09 | $6.31 | $6.09 | $6.31 | +3.61% | 1,300 |
| Jul 3, 2017 | $5.99 | $6.18 | $5.99 | $6.09 | +1.67% | 2,900 |
| Jun 26, 2017 | $6.14 | $6.21 | $5.99 | $5.99 | +1.01% | 1,105,900 |
| Jun 19, 2017 | $6.01 | $6.01 | $5.93 | $5.93 | -3.10% | 2,700 |
| Jun 12, 2017 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 0 |
| Jun 5, 2017 | $6.12 | $6.12 | $6.12 | $6.12 | 0.00% | 2,400 |
| May 30, 2017 | $6.04 | $6.12 | $6.04 | $6.12 | +0.16% | 4,200 |
| May 22, 2017 | $6.02 | $6.11 | $5.93 | $6.11 | +1.50% | 3,700 |
| May 15, 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| May 8, 2017 | $5.52 | $6.02 | $5.52 | $6.02 | +11.07% | 8,200 |
| May 1, 2017 | $5.41 | $5.42 | $5.41 | $5.42 | +0.18% | 1,600 |
| Apr 24, 2017 | $5.27 | $5.41 | $5.27 | $5.41 | +2.66% | 7,300 |
| Apr 17, 2017 | $5.17 | $5.33 | $5.17 | $5.27 | -0.19% | 1,400 |
| Apr 10, 2017 | $5.28 | $5.28 | $5.28 | $5.28 | 0.00% | 0 |
| Apr 3, 2017 | $5.28 | $5.28 | $5.28 | $5.28 | 0.00% | 0 |
| Mar 27, 2017 | $5.28 | $5.28 | $5.28 | $5.28 | 0.00% | 0 |
| Mar 20, 2017 | $5.35 | $5.35 | $5.28 | $5.28 | -1.31% | 2,000 |
| Mar 13, 2017 | $5.33 | $5.35 | $5.33 | $5.35 | +0.38% | 600 |
| Mar 6, 2017 | $5.50 | $5.50 | $5.33 | $5.33 | -3.09% | 2,500 |
| Feb 27, 2017 | $5.55 | $5.55 | $5.50 | $5.50 | -0.90% | 100 |
| Feb 21, 2017 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 7,000 |
| Feb 13, 2017 | $5.55 | $5.55 | $5.55 | $5.55 | 0.00% | 0 |
| Feb 6, 2017 | $5.84 | $5.87 | $5.55 | $5.55 | -4.97% | 609,800 |
| Jan 30, 2017 | $5.50 | $5.84 | $5.50 | $5.84 | +6.18% | 180,000 |
| Jan 23, 2017 | $5.50 | $5.50 | $5.50 | $5.50 | 0.00% | 0 |
| Jan 17, 2017 | $5.61 | $5.61 | $5.50 | $5.50 | -1.96% | 3,800 |
| Jan 9, 2017 | $5.39 | $5.61 | $5.39 | $5.61 | +4.08% | 200 |
| Jan 3, 2017 | $5.39 | $5.39 | $5.39 | $5.39 | 0.00% | 0 |
| Dec 27, 2016 | $5.39 | $5.39 | $5.39 | $5.39 | 0.00% | 0 |
| Dec 19, 2016 | $5.39 | $5.39 | $5.39 | $5.39 | -2.71% | 3,000 |
| Dec 12, 2016 | $5.54 | $5.54 | $5.54 | $5.54 | 0.00% | 0 |
| Dec 5, 2016 | $5.31 | $5.69 | $5.31 | $5.54 | +4.33% | 1,700 |
| Nov 28, 2016 | $5.32 | $5.32 | $5.30 | $5.31 | -0.19% | 4,000 |
| Nov 21, 2016 | $5.32 | $5.32 | $5.32 | $5.32 | 0.00% | 0 |
| Nov 14, 2016 | $5.32 | $5.32 | $5.32 | $5.32 | +2.31% | 92,600 |
| Nov 7, 2016 | $4.80 | $5.20 | $4.80 | $5.20 | – | 200 |
Seasonality
HTHIF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | -1.7% | -1.5% | 4.2% | 6.5% | -0.4% | 3.0% | 0.9% | 2.2% | 3.6% | 3.1% | -0.8% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 11.3% | -7.2% | -10.4% | 5.5% | 2.8% | -12.0% | 11.7% | 6.9% | -1.9% | 6.3% | ||
| 2025 | -0.4% | -3.7% | -8.1% | 14.7% | 9.3% | 0.5% | 8.5% | -11.3% | 2.9% | 29.5% | -11.7% | 2.1% |
| 2024 | 11.5% | 5.1% | 11.6% | 0.2% | 9.2% | 11.6% | -1.3% | 6.9% | 7.1% | -8.1% | 10.0% | -1.5% |
| 2023 | 5.5% | -4.1% | 5.4% | 5.1% | 7.7% | 4.4% | 3.6% | 4.6% | -2.8% | -4.0% | 10.4% | 3.5% |
| 2022 | -2.5% | -5.7% | 4.2% | -6.4% | 11.4% | -9.3% | 3.9% | 1.2% | -11.6% | 3.0% | 19.1% | -7.3% |
| 2021 | 4.8% | 12.4% | 1.3% | 7.9% | 7.0% | 4.6% | 3.3% | -1.6% | 10.6% | -6.4% | 0.3% | -8.1% |
| 2020 | -12.5% | -13.7% | -11.1% | 9.9% | 3.9% | -4.5% | -5.0% | 12.4% | 3.4% | 3.4% | 8.6% | 1.9% |
| 2019 | 23.6% | 0.1% | 3.2% | 2.0% | 3.6% | 7.1% | -0.9% | -4.0% | 10.5% | 4.2% | -2.6% | 14.4% |
| 2018 | 5.2% | -0.6% | -6.5% | 0.7% | -2.7% | -4.2% | -2.1% | -7.0% | -2.5% | -2.4% | -3.4% | -14.0% |
| 2017 | 2.0% | 0.9% | -4.9% | 2.5% | 13.1% | -2.1% | 8.5% | 0.8% | 6.1% | 10.9% | -2.9% | 2.1% |