Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
HTZGQ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
6.260
6.270
5.650
6.050
4,059,534
+0.01(+0.17%)
May 27, 2021
6.030
6.280
6.010
6.040
2,535,198
+0.01(+0.17%)
May 26, 2021
6.250
6.450
6.010
6.030
2,258,293
-0.22(-3.52%)
May 25, 2021
6.260
6.657
6.210
6.250
1,609,595
-0.14(-2.19%)
May 24, 2021
6.500
6.800
6.360
6.390
2,392,363
-0.21(-3.18%)
May 21, 2021
6.150
6.750
6.150
6.600
6,153,843
+0.44(+7.14%)
May 20, 2021
5.730
6.230
5.730
6.160
5,583,870
+0.43(+7.50%)
May 19, 2021
5.740
5.750
5.400
5.730
8,801,929
-0.03(-0.52%)
May 18, 2021
6.160
6.190
5.450
5.760
11,087,180
-0.51(-8.13%)
May 17, 2021
6.920
6.920
6.210
6.270
6,999,850
-0.53(-7.79%)
May 14, 2021
6.400
7.300
6.390
6.800
15,519,699
+0.40(+6.25%)
May 13, 2021
6.050
6.680
5.720
6.400
20,422,232
+0.68(+11.89%)
May 12, 2021
4.000
6.200
3.760
5.720
51,841,448
+2.03(+55.01%)
May 11, 2021
3.360
3.710
3.100
3.690
4,958,053
+0.08(+2.22%)
May 10, 2021
3.550
3.900
3.500
3.610
5,540,032
+0.13(+3.74%)
May 07, 2021
3.900
4.240
3.030
3.480
20,034,110
-0.34(-8.90%)
May 06, 2021
3.860
4.060
3.770
3.820
11,455,075
+0.02(+0.53%)
May 05, 2021
3.440
4.030
3.350
3.800
25,616,052
+0.74(+24.18%)
May 04, 2021
2.880
3.180
2.550
3.060
15,905,580
-0.16(-4.97%)
May 03, 2021
2.290
3.350
2.260
3.220
19,543,992
+0.96(+42.48%)
Apr 30, 2021
2.100
2.260
2.100
2.260
2,999,500
+0.16(+7.62%)
Apr 29, 2021
2.220
2.310
1.860
2.100
6,340,789
-0.05(-2.33%)
Apr 28, 2021
2.190
2.340
2.100
2.150
6,341,830
+0.02(+0.94%)
Apr 27, 2021
1.900
2.320
1.870
2.130
10,900,852
+0.23(+12.11%)
Apr 26, 2021
1.800
1.930
1.790
1.900
3,970,436
+0.10(+5.56%)
Apr 23, 2021
1.740
1.840
1.620
1.800
3,700,900
+0.07(+4.05%)
Apr 22, 2021
1.660
1.750
1.610
1.730
3,481,617
-0.01(-0.57%)
Apr 21, 2021
1.930
1.940
1.610
1.740
10,628,427
-0.16(-8.42%)
Apr 20, 2021
1.780
1.920
1.600
1.900
5,388,232
+0.10(+5.57%)
Apr 19, 2021
1.700
1.870
1.630
1.800
6,958,966
+0.07(+4.03%)
Apr 16, 2021
1.630
1.790
1.500
1.730
26,536,100
+0.50(+40.65%)
Apr 15, 2021
1.200
1.295
1.170
1.230
2,871,713
+0.03(+2.50%)
Apr 14, 2021
1.240
1.270
1.150
1.200
3,531,464
-0.04(-3.23%)
Apr 13, 2021
1.380
1.380
1.150
1.240
3,405,489
-0.10(-7.46%)
Apr 12, 2021
1.520
1.650
1.220
1.340
7,222,916
-0.20(-12.99%)
Apr 09, 2021
1.450
1.580
1.450
1.540
6,935,500
+0.07(+5.12%)
Apr 08, 2021
1.350
1.500
1.350
1.465
7,253,316
+0.09(+6.93%)
Apr 07, 2021
1.160
1.400
1.160
1.370
8,472,112
+0.21(+18.10%)
Apr 06, 2021
1.140
1.320
0.9500
1.160
13,950,725
-0.23(-16.55%)
Apr 05, 2021
1.900
1.905
1.210
1.390
17,475,588
-0.46(-24.86%)
Apr 01, 2021
1.750
1.990
1.680
1.850
11,178,299
+0.13(+7.56%)
Mar 31, 2021
1.570
1.800
1.570
1.720
8,402,155
+0.12(+7.50%)
Mar 30, 2021
1.430
1.620
1.400
1.600
5,457,653
+0.19(+13.48%)
Mar 29, 2021
1.420
1.420
1.340
1.410
2,190,012
-0.01(-0.70%)
Mar 26, 2021
1.280
1.450
1.250
1.420
6,643,100
+0.16(+12.70%)
Mar 25, 2021
1.240
1.280
1.110
1.260
2,219,133
+0.01(+0.40%)
Mar 24, 2021
1.120
1.260
1.090
1.255
5,353,179
+0.12(+11.06%)
Mar 23, 2021
1.150
1.220
1.100
1.130
3,604,285
-0.01(-0.88%)
Mar 22, 2021
1.170
1.182
1.040
1.140
2,223,332
-0.03(-2.56%)
Mar 19, 2021
1.140
1.170
1.000
1.170
3,663,700
+0.08(+7.34%)
Mar 18, 2021
1.100
1.140
0.9900
1.090
2,990,787
+0.00(+0.00%)
Mar 17, 2021
1.000
1.150
0.9900
1.090
4,815,806
+0.09(+9.01%)
Mar 16, 2021
0.8750
1.040
0.8500
0.9999
8,858,223
+0.14(+16.54%)
Mar 15, 2021
0.7790
0.8600
0.7500
0.8580
3,666,443
+0.07(+8.61%)
Mar 12, 2021
0.7800
0.8099
0.7400
0.7900
2,875,500
-0.02(-2.47%)
Mar 11, 2021
0.8699
0.8699
0.7101
0.8100
6,882,327
-0.04(-4.48%)
Mar 10, 2021
0.9101
0.9800
0.8200
0.8480
3,475,690
-0.05(-5.78%)
Mar 09, 2021
0.9800
0.9900
0.8101
0.9000
5,490,717
-0.02(-2.10%)
Mar 08, 2021
0.9300
1.100
0.9000
0.9193
7,703,228
+0.03(+3.65%)
Mar 05, 2021
0.5202
0.9511
0.5202
0.8869
15,789,000
+0.23(+34.38%)
Mar 04, 2021
0.8200
0.8300
0.4100
0.6600
32,338,208
-0.22(-24.79%)
Mar 03, 2021
1.230
1.230
0.8500
0.8775
24,317,770
-0.31(-25.98%)
Mar 02, 2021
1.490
1.540
1.160
1.185
26,840,692
-0.45(-27.71%)
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
.