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

(OP: HGTXU )

0.5048 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5460 0.5472 0.5305 0.5420 12,479 -0.00(-0.46%)
Jan 30, 2024 0.5400 0.5500 0.5305 0.5445 44,492 +0.00(+0.18%)
Jan 29, 2024 0.5395 0.6099 0.5395 0.5435 7,387 +0.01(+1.36%)
Jan 26, 2024 0.5580 0.5694 0.5300 0.5362 42,267 -0.03(-5.80%)
Jan 25, 2024 0.5694 0.5694 0.5510 0.5692 16,971 -0.00(-0.04%)
Jan 24, 2024 0.5565 0.5694 0.5500 0.5694 37,177 +0.02(+3.53%)
Jan 23, 2024 0.5600 0.5600 0.5410 0.5500 10,914 +0.01(+1.40%)
Jan 22, 2024 0.5500 0.5695 0.5305 0.5424 22,896 -0.02(-3.14%)
Jan 19, 2024 0.6505 0.6505 0.5350 0.5600 125,494 -0.12(-17.65%)
Jan 18, 2024 0.6623 0.6800 0.6505 0.6800 18,021 +0.02(+2.98%)
Jan 17, 2024 0.6850 0.6900 0.6603 0.6603 5,130 -0.02(-2.90%)
Jan 16, 2024 0.6900 0.7699 0.5821 0.6800 63,956 -0.00(-0.58%)
Jan 12, 2024 0.7200 0.7597 0.6413 0.6840 41,947 -0.07(-9.86%)
Jan 11, 2024 0.7100 0.7695 0.7000 0.7588 26,807 +0.06(+8.40%)
Jan 10, 2024 0.6520 0.7797 0.6520 0.7000 71,770 +0.02(+2.94%)
Jan 09, 2024 0.6849 0.6997 0.6100 0.6800 30,402 +0.05(+7.94%)
Jan 08, 2024 0.6997 0.6997 0.5876 0.6300 6,390 -0.03(-4.11%)
Jan 05, 2024 0.6110 0.6800 0.6110 0.6570 55,517 +0.03(+4.12%)
Jan 04, 2024 0.6280 0.6997 0.6110 0.6310 42,834 -0.01(-1.41%)
Jan 03, 2024 0.6197 0.6400 0.5710 0.6400 57,654 +0.03(+5.68%)
Jan 02, 2024 0.6000 0.6400 0.5700 0.6056 38,930 +0.04(+6.25%)
Dec 29, 2023 0.5500 0.6100 0.5500 0.5700 133,064 +0.04(+8.16%)
Dec 28, 2023 0.5200 0.5400 0.5000 0.5270 186,992 +0.01(+1.15%)
Dec 27, 2023 0.5100 0.5500 0.5100 0.5210 102,176 -0.01(-2.62%)
Dec 26, 2023 0.5350 0.5500 0.5000 0.5350 30,242 +0.02(+2.88%)
Dec 22, 2023 0.4750 0.5400 0.4750 0.5200 67,171 +0.01(+1.96%)
Dec 21, 2023 0.5100 0.5200 0.4800 0.5100 44,061 +0.00(+0.00%)
Dec 20, 2023 0.4300 0.5300 0.4300 0.5100 46,308 +0.00(+0.00%)
Dec 19, 2023 0.5000 0.5100 0.4500 0.5100 50,585 +0.00(+0.00%)
Dec 18, 2023 0.4850 0.5375 0.4570 0.5100 35,300 +0.02(+4.08%)
Dec 15, 2023 0.5098 0.5305 0.4700 0.4900 28,701 -0.00(-0.51%)
Dec 14, 2023 0.4500 0.5100 0.4500 0.4925 21,822 +0.02(+5.26%)
Dec 13, 2023 0.4950 0.4999 0.4649 0.4679 4,955 +0.02(+3.95%)
Dec 12, 2023 0.4345 0.4750 0.4345 0.4501 21,655 +0.00(+0.02%)
Dec 11, 2023 0.4500 0.4999 0.4361 0.4500 27,892 -0.03(-6.25%)
Dec 08, 2023 0.4800 0.4900 0.4600 0.4800 106,818 +0.00(+0.00%)
Dec 07, 2023 0.4408 0.5097 0.4408 0.4800 53,345 +0.03(+7.31%)
Dec 06, 2023 0.4599 0.4611 0.4359 0.4473 131,906 +0.00(+0.04%)
Dec 05, 2023 0.4700 0.4953 0.4471 0.4471 56,200 -0.04(-8.76%)
Dec 04, 2023 0.5270 0.5270 0.4605 0.4900 34,429 -0.01(-1.09%)
Dec 01, 2023 0.4905 0.5295 0.4900 0.4954 24,581 -0.02(-4.40%)
Nov 30, 2023 0.5250 0.5500 0.4800 0.5182 37,806 -0.03(-5.70%)
Nov 29, 2023 0.5303 0.5495 0.5105 0.5495 7,250 +0.03(+5.67%)
Nov 28, 2023 0.5400 0.5597 0.5000 0.5200 49,614 -0.02(-4.15%)
Nov 27, 2023 0.5655 0.5655 0.5200 0.5425 22,205 -0.03(-5.26%)
Nov 24, 2023 0.5997 0.5997 0.5650 0.5726 5,223 +0.01(+1.52%)
Nov 22, 2023 0.5620 0.6000 0.5620 0.5640 18,976 -0.04(-6.00%)
Nov 21, 2023 0.6000 0.6000 0.5615 0.6000 6,136 +0.02(+3.45%)
Nov 20, 2023 0.5615 0.6150 0.5458 0.5800 11,792 -0.01(-1.69%)
Nov 17, 2023 0.4800 0.6350 0.4800 0.5900 236,550 +0.10(+20.29%)
Nov 16, 2023 0.5000 0.5100 0.4708 0.4905 22,338 +0.00(+0.10%)
Nov 15, 2023 0.4500 0.5100 0.4500 0.4900 34,698 -0.02(-3.92%)
Nov 14, 2023 0.4955 0.5150 0.4611 0.5100 8,651 +0.03(+5.88%)
Nov 13, 2023 0.5150 0.5150 0.4610 0.4817 68,695 -0.02(-3.66%)
Nov 10, 2023 0.5199 0.5199 0.4500 0.5000 107,478 -0.00(-0.02%)
Nov 09, 2023 0.5300 0.5500 0.4605 0.5001 35,088 -0.02(-4.47%)
Nov 08, 2023 0.5700 0.5700 0.5200 0.5235 23,472 -0.05(-8.96%)
Nov 07, 2023 0.5800 0.5900 0.5200 0.5750 7,109 +0.00(+0.00%)
Nov 06, 2023 0.5400 0.6170 0.5400 0.5750 15,718 -0.03(-5.12%)
Nov 03, 2023 0.5888 0.6170 0.5400 0.6060 25,127 +0.02(+3.27%)
Nov 02, 2023 0.5500 0.5900 0.5500 0.5868 20,972 +0.04(+6.69%)
Nov 01, 2023 0.5425 0.5875 0.5225 0.5500 16,140 +0.01(+0.99%)
Oct 31, 2023 0.4600 0.5550 0.4600 0.5446 49,736 +0.06(+13.46%)
Oct 30, 2023 0.5005 0.5895 0.4800 0.4800 9,186 -0.02(-4.76%)
Oct 27, 2023 0.4526 0.5040 0.4526 0.5040 41,018 +0.03(+7.23%)
Oct 26, 2023 0.5228 0.5695 0.4525 0.4700 142,771 -0.08(-14.51%)
Oct 25, 2023 0.5800 0.5800 0.4900 0.5498 41,170 -0.02(-3.54%)
Oct 24, 2023 0.5701 0.6198 0.4959 0.5700 31,664 -0.02(-3.80%)
Oct 23, 2023 0.6311 0.6384 0.5500 0.5925 31,468 -0.04(-5.77%)
Oct 20, 2023 0.6565 0.6648 0.6288 0.6288 39,519 -0.02(-3.26%)
Oct 19, 2023 0.6703 0.6703 0.6365 0.6500 20,211 -0.02(-2.26%)
Oct 18, 2023 0.6400 0.6910 0.6400 0.6650 22,402 +0.01(+0.77%)
Oct 17, 2023 0.6758 0.6950 0.6400 0.6599 7,864 -0.03(-4.22%)
Oct 16, 2023 0.6999 0.7100 0.6300 0.6890 27,748 -0.02(-2.96%)
Oct 13, 2023 0.7100 0.7100 0.6911 0.7100 8,976 +0.02(+2.90%)
Oct 12, 2023 0.7000 0.7230 0.6810 0.6900 50,623 -0.03(-4.17%)
Oct 11, 2023 0.7100 0.7300 0.7100 0.7200 13,873 +0.01(+1.77%)
Oct 10, 2023 0.7500 0.7500 0.6950 0.7075 60,735 -0.04(-5.96%)
Oct 09, 2023 0.6756 0.7650 0.6756 0.7523 70,464 +0.05(+6.53%)
Oct 06, 2023 0.7250 0.7295 0.6653 0.7062 63,083 -0.01(-1.92%)
Oct 05, 2023 0.6211 0.7200 0.6211 0.7200 39,747 +0.02(+3.30%)
Oct 04, 2023 0.6300 0.6970 0.6211 0.6970 23,817 +0.07(+10.63%)
Oct 03, 2023 0.7100 0.7100 0.6210 0.6300 67,651 -0.06(-8.70%)
Oct 02, 2023 0.7150 0.7200 0.6300 0.6900 67,208 +0.01(+1.61%)
Sep 29, 2023 0.6610 0.7200 0.6610 0.6791 28,236 -0.02(-2.99%)
Sep 28, 2023 0.6703 0.7400 0.6605 0.7000 34,904 +0.01(+1.45%)
Sep 27, 2023 0.6538 0.7000 0.6500 0.6900 66,528 +0.03(+5.07%)
Sep 26, 2023 0.6900 0.7100 0.6505 0.6567 31,917 -0.04(-6.19%)
Sep 25, 2023 0.7100 0.7100 0.6900 0.7000 20,634 -0.00(-0.64%)
Sep 22, 2023 0.7030 0.7100 0.7000 0.7045 7,308 -0.01(-0.77%)
Sep 21, 2023 0.7250 0.7250 0.6990 0.7100 29,563 +0.00(+0.00%)
Sep 20, 2023 0.7335 0.7335 0.6900 0.7100 68,138 -0.03(-3.60%)
Sep 19, 2023 0.7440 0.7700 0.7300 0.7365 34,423 -0.01(-1.41%)
Sep 18, 2023 0.7398 0.7500 0.7300 0.7470 7,822 +0.01(+1.29%)
Sep 15, 2023 0.7700 0.7700 0.7300 0.7375 11,380 -0.00(-0.35%)
Sep 14, 2023 0.6920 0.7600 0.6920 0.7401 30,352 +0.02(+2.79%)
Sep 13, 2023 0.7197 0.7362 0.7100 0.7200 28,780 -0.01(-1.37%)
Sep 12, 2023 0.7600 0.7650 0.7300 0.7300 13,175 +0.01(+1.15%)
Sep 06, 2023 0.7251 0.7217 0 +0.01(+0.89%)
Sep 05, 2023 0.7300 0.7656 0.6800 0.7153 76,199 -0.04(-5.57%)
Sep 01, 2023 0.7750 0.7750 0.7500 0.7575 13,711 -0.02(-2.26%)
Aug 31, 2023 0.7600 0.7900 0.7500 0.7750 19,321 -0.01(-1.86%)
Aug 30, 2023 0.7897 0.7897 0.7500 0.7897 3,577 +0.04(+5.29%)
Aug 29, 2023 0.7700 0.7700 0.7005 0.7500 29,102 +0.01(+0.94%)
Aug 28, 2023 0.7700 0.7700 0.7105 0.7430 20,682 -0.02(-2.69%)
Aug 25, 2023 0.7630 0.7700 0.7550 0.7635 16,947 -0.01(-0.84%)
Aug 24, 2023 0.7800 0.7850 0.7100 0.7700 20,736 +0.00(+0.00%)
Aug 23, 2023 0.6901 0.7900 0.6901 0.7700 127,502 +0.03(+4.12%)
Aug 22, 2023 0.7310 0.7800 0.7300 0.7395 38,343 -0.01(-1.40%)
Aug 21, 2023 0.7933 0.7933 0.7310 0.7500 161,019 -0.04(-5.15%)
Aug 18, 2023 0.8100 0.8100 0.7802 0.7907 15,603 +0.00(+0.09%)
Aug 17, 2023 0.8050 0.8300 0.7900 0.7900 26,994 -0.02(-1.86%)
Aug 16, 2023 0.8700 0.8700 0.8000 0.8050 60,087 -0.07(-8.26%)
Aug 15, 2023 0.8700 0.8800 0.8400 0.8775 19,527 +0.01(+0.86%)
Aug 14, 2023 0.8300 0.8800 0.8300 0.8700 16,081 +0.04(+4.82%)
Aug 11, 2023 0.9000 0.9000 0.8200 0.8300 27,125 -0.05(-5.95%)
Aug 10, 2023 0.9000 0.9000 0.8500 0.8825 14,553 +0.03(+3.22%)
Aug 09, 2023 0.8400 0.9064 0.8200 0.8550 56,368 +0.04(+5.56%)
Aug 08, 2023 0.8100 0.8200 0.8000 0.8100 13,937 -0.01(-1.22%)
Aug 07, 2023 0.7500 0.8200 0.7500 0.8200 50,720 +0.02(+2.50%)
Aug 04, 2023 0.8200 0.8400 0.7500 0.8000 48,756 -0.03(-3.61%)
Aug 03, 2023 0.8100 0.8300 0.7800 0.8300 48,069 +0.03(+3.75%)
Aug 02, 2023 0.8065 0.8100 0.7700 0.8000 23,847 +0.01(+1.27%)
Aug 01, 2023 0.8200 0.8200 0.7520 0.7900 89,411 -0.03(-3.66%)
Jul 31, 2023 0.8100 0.8400 0.7800 0.8200 120,774 +0.01(+1.23%)
Jul 28, 2023 0.8299 0.8350 0.7799 0.8100 53,804 -0.02(-2.41%)
Jul 27, 2023 0.8216 0.8300 0.7913 0.8300 61,507 +0.01(+1.02%)
Jul 26, 2023 0.8372 0.8372 0.7500 0.8216 20,466 -0.02(-2.19%)
Jul 25, 2023 0.8303 0.8500 0.8100 0.8400 21,543 +0.00(+0.00%)
Jul 24, 2023 0.8171 0.8500 0.7500 0.8400 44,173 +0.06(+7.69%)
Jul 21, 2023 0.8600 0.8600 0.7500 0.7800 301,918 -0.08(-9.30%)
Jul 20, 2023 0.8800 0.8800 0.8135 0.8600 45,898 +0.02(+2.08%)
Jul 19, 2023 0.8500 0.8800 0.8200 0.8425 50,531 -0.03(-3.16%)
Jul 18, 2023 0.8865 0.8900 0.8400 0.8700 47,296 +0.00(+0.00%)
Jul 17, 2023 0.9000 0.9000 0.8450 0.8700 43,895 -0.01(-1.42%)
Jul 14, 2023 0.8400 0.9000 0.8200 0.8825 24,555 +0.01(+1.44%)
Jul 13, 2023 0.8800 0.9000 0.8400 0.8700 44,655 -0.01(-1.42%)
Jul 12, 2023 0.9000 0.9000 0.8500 0.8825 23,574 -0.02(-1.94%)
Jul 11, 2023 0.8758 0.9000 0.8700 0.9000 29,007 +0.02(+1.69%)
Jul 10, 2023 0.8800 0.9000 0.8400 0.8850 26,326 -0.01(-0.56%)
Jul 07, 2023 0.8448 0.9000 0.8350 0.8900 30,295 +0.06(+6.59%)
Jul 06, 2023 0.8500 0.8600 0.8100 0.8350 75,009 -0.03(-3.00%)
Jul 05, 2023 0.8450 0.8900 0.8300 0.8608 34,831 -0.03(-3.28%)
Jul 03, 2023 0.9000 0.9000 0.8300 0.8900 50,038 -0.01(-1.11%)
Jun 30, 2023 0.8900 0.9000 0.8325 0.9000 63,647 +0.05(+5.88%)
Jun 29, 2023 0.8170 0.9000 0.8170 0.8500 71,335 -0.02(-2.41%)
Jun 28, 2023 0.9000 0.9370 0.8510 0.8710 39,696 -0.04(-4.29%)
Jun 27, 2023 0.8500 0.9100 0.8500 0.9100 52,979 +0.06(+7.06%)
Jun 26, 2023 0.8200 0.9100 0.8070 0.8500 79,669 +0.03(+3.86%)
Jun 23, 2023 0.7850 0.8250 0.7500 0.8184 203,860 -0.01(-1.40%)
Jun 22, 2023 0.9103 0.9103 0.7800 0.8300 192,554 -0.09(-9.78%)
Jun 21, 2023 0.9600 0.9600 0.9000 0.9200 89,445 -0.03(-3.16%)
Jun 20, 2023 1.010 1.030 0.9100 0.9500 129,311 -0.08(-7.77%)
Jun 16, 2023 1.036 1.070 1.030 1.030 62,379 +0.00(+0.00%)
Jun 15, 2023 1.020 1.090 1.000 1.030 50,887 -0.34(-24.82%)
May 08, 2023 1.320 1.370 1.250 1.370 82,958 +0.05(+3.79%)
May 05, 2023 1.320 1.370 1.320 1.320 71,750 -0.01(-0.75%)
May 04, 2023 1.320 1.350 1.250 1.330 76,647 +0.01(+0.45%)
May 03, 2023 1.410 1.430 1.260 1.324 245,098 -0.10(-7.09%)
May 02, 2023 1.490 1.540 1.390 1.425 114,308 -0.06(-4.36%)
May 01, 2023 1.450 1.512 1.450 1.490 81,331 +0.04(+3.11%)
Apr 28, 2023 1.500 1.500 1.400 1.445 168,445 -0.07(-4.93%)
Apr 27, 2023 1.550 1.550 1.420 1.520 78,911 -0.03(-1.94%)
Apr 26, 2023 1.540 1.600 1.520 1.550 110,717 +0.04(+2.65%)
Apr 25, 2023 1.590 1.620 1.438 1.510 186,087 -0.07(-4.43%)
Apr 24, 2023 1.710 1.720 1.530 1.580 214,454 -0.14(-8.14%)
Apr 21, 2023 1.720 1.740 1.700 1.720 124,324 +0.02(+1.18%)
Apr 20, 2023 1.650 1.720 1.560 1.700 241,707 -0.01(-0.65%)
Apr 19, 2023 1.800 1.820 1.610 1.711 513,256 -0.09(-5.20%)
Apr 18, 2023 2.170 2.175 1.370 1.805 1,094,993 -0.36(-16.82%)
Apr 17, 2023 2.150 2.170 2.120 2.170 250,375 +0.06(+3.09%)
Apr 14, 2023 2.100 2.150 2.080 2.105 351,377 +0.02(+1.20%)
Apr 13, 2023 2.050 2.100 2.030 2.080 134,312 +0.03(+1.46%)
Apr 12, 2023 2.090 2.100 2.030 2.050 84,357 -0.02(-0.97%)
Apr 11, 2023 2.040 2.095 1.980 2.070 154,624 +0.05(+2.48%)
Apr 10, 2023 1.980 2.020 1.920 2.020 143,342 +0.05(+2.80%)
Apr 06, 2023 1.950 2.000 1.950 1.965 166,338 +0.02(+0.90%)
Apr 05, 2023 1.990 1.990 1.920 1.948 58,317 +0.01(+0.39%)
Apr 04, 2023 1.940 1.988 1.900 1.940 106,072 +0.02(+1.04%)
Apr 03, 2023 1.950 2.010 1.886 1.920 116,150 -0.02(-1.03%)
Mar 31, 2023 1.950 2.100 1.880 1.940 152,621 -0.01(-0.51%)
Mar 30, 2023 2.140 2.140 1.870 1.950 510,740 -0.21(-9.72%)
Mar 29, 2023 2.210 2.210 2.120 2.160 192,934 -0.02(-0.75%)
Mar 28, 2023 2.200 2.280 2.020 2.176 386,362 -0.02(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.