Heartland Financial USA, Inc. - Depositary Shares, each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series E NASDAQ:HTLFP Historical Prices

Below are the 923 trading days of historical prices for HTLFP.

# Exchange Symbol Date Open High Low Close
923 NASDAQ HTLFP Thu, Mar 7, 2024 25.22 25.22 25.22 25.22
922 NASDAQ HTLFP Wed, Mar 6, 2024 24.50 24.85 24.50 24.85
921 NASDAQ HTLFP Tue, Mar 5, 2024 24.85 24.93 24.54 24.93
920 NASDAQ HTLFP Mon, Mar 4, 2024 24.88 25.00 24.88 24.90
919 NASDAQ HTLFP Fri, Mar 1, 2024 25.49 25.49 24.85 24.90
918 NASDAQ HTLFP Thu, Feb 29, 2024 24.90 25.56 24.85 25.56
917 NASDAQ HTLFP Wed, Feb 28, 2024 24.94 24.94 24.75 24.85
916 NASDAQ HTLFP Tue, Feb 27, 2024 24.94 24.94 24.70 24.94
915 NASDAQ HTLFP Mon, Feb 26, 2024 24.72 25.00 24.72 24.85
914 NASDAQ HTLFP Fri, Feb 23, 2024 25.00 25.05 24.91 24.91
913 NASDAQ HTLFP Thu, Feb 22, 2024 24.95 24.95 24.70 24.70
912 NASDAQ HTLFP Wed, Feb 21, 2024 24.75 24.96 24.71 24.72
911 NASDAQ HTLFP Fri, Feb 16, 2024 24.70 24.85 24.70 24.85
910 NASDAQ HTLFP Thu, Feb 15, 2024 24.80 24.95 24.71 24.75
909 NASDAQ HTLFP Wed, Feb 14, 2024 24.80 25.10 24.80 24.95
908 NASDAQ HTLFP Tue, Feb 13, 2024 24.70 24.81 24.70 24.81
907 NASDAQ HTLFP Mon, Feb 12, 2024 24.92 24.95 24.92 24.95
906 NASDAQ HTLFP Fri, Feb 9, 2024 24.91 24.91 24.90 24.90
905 NASDAQ HTLFP Thu, Feb 8, 2024 25.30 25.30 24.38 24.38
904 NASDAQ HTLFP Wed, Feb 7, 2024 24.75 24.75 24.47 24.47
903 NASDAQ HTLFP Tue, Feb 6, 2024 24.69 24.69 24.56 24.56
902 NASDAQ HTLFP Mon, Feb 5, 2024 24.90 24.90 24.50 24.53
901 NASDAQ HTLFP Fri, Feb 2, 2024 24.92 25.00 24.64 25.00
900 NASDAQ HTLFP Thu, Feb 1, 2024 24.95 25.19 24.49 25.19
899 NASDAQ HTLFP Wed, Jan 31, 2024 25.03 25.16 24.72 24.96
898 NASDAQ HTLFP Tue, Jan 30, 2024 25.05 25.16 24.98 25.15
897 NASDAQ HTLFP Mon, Jan 29, 2024 25.16 25.18 25.05 25.05
896 NASDAQ HTLFP Fri, Jan 26, 2024 25.26 25.30 25.06 25.28
895 NASDAQ HTLFP Thu, Jan 25, 2024 24.65 25.37 24.65 25.37
894 NASDAQ HTLFP Wed, Jan 24, 2024 24.62 25.39 24.55 25.05
893 NASDAQ HTLFP Tue, Jan 23, 2024 24.69 25.00 24.69 25.00
892 NASDAQ HTLFP Mon, Jan 22, 2024 24.75 25.00 24.75 24.75
891 NASDAQ HTLFP Fri, Jan 19, 2024 24.92 25.36 24.90 25.00
890 NASDAQ HTLFP Thu, Jan 18, 2024 24.95 25.00 24.90 24.90
889 NASDAQ HTLFP Wed, Jan 17, 2024 24.82 25.00 24.66 25.00
888 NASDAQ HTLFP Tue, Jan 16, 2024 24.99 25.00 24.28 25.00
887 NASDAQ HTLFP Fri, Jan 12, 2024 24.75 24.90 24.75 24.90
886 NASDAQ HTLFP Thu, Jan 11, 2024 24.50 24.76 24.47 24.76
885 NASDAQ HTLFP Wed, Jan 10, 2024 24.47 24.75 24.32 24.57
884 NASDAQ HTLFP Tue, Jan 9, 2024 24.56 24.69 24.30 24.65
883 NASDAQ HTLFP Mon, Jan 8, 2024 24.35 24.76 24.35 24.75
882 NASDAQ HTLFP Fri, Jan 5, 2024 24.75 24.76 24.50 24.50
881 NASDAQ HTLFP Thu, Jan 4, 2024 24.32 24.65 24.32 24.65
880 NASDAQ HTLFP Wed, Jan 3, 2024 24.21 24.35 24.21 24.30
879 NASDAQ HTLFP Tue, Jan 2, 2024 24.40 24.63 23.68 24.63
878 NASDAQ HTLFP Fri, Dec 29, 2023 24.65 24.65 24.03 24.40
877 NASDAQ HTLFP Thu, Dec 28, 2023 24.53 24.74 24.53 24.65
876 NASDAQ HTLFP Wed, Dec 27, 2023 25.30 25.45 25.00 25.25
875 NASDAQ HTLFP Tue, Dec 26, 2023 25.30 25.30 25.24 25.25
874 NASDAQ HTLFP Fri, Dec 22, 2023 25.05 25.45 25.04 25.45
873 NASDAQ HTLFP Thu, Dec 21, 2023 25.00 25.00 24.84 24.96
872 NASDAQ HTLFP Wed, Dec 20, 2023 25.05 25.05 24.85 25.01
871 NASDAQ HTLFP Tue, Dec 19, 2023 24.93 25.47 24.75 24.90
870 NASDAQ HTLFP Mon, Dec 18, 2023 24.98 25.00 24.76 24.93
869 NASDAQ HTLFP Thu, Dec 14, 2023 24.79 24.95 24.78 24.95
868 NASDAQ HTLFP Wed, Dec 13, 2023 24.61 24.80 24.55 24.80
867 NASDAQ HTLFP Tue, Dec 12, 2023 24.80 24.80 24.80 24.80
866 NASDAQ HTLFP Mon, Dec 11, 2023 24.91 24.91 24.50 24.53
865 NASDAQ HTLFP Fri, Dec 8, 2023 24.94 24.94 24.65 24.92
864 NASDAQ HTLFP Wed, Dec 6, 2023 24.97 24.97 24.67 24.72
863 NASDAQ HTLFP Tue, Dec 5, 2023 24.72 24.95 24.71 24.75
862 NASDAQ HTLFP Mon, Dec 4, 2023 24.60 24.60 24.60 24.60
861 NASDAQ HTLFP Fri, Dec 1, 2023 24.40 24.75 24.32 24.60
860 NASDAQ HTLFP Thu, Nov 30, 2023 23.75 24.56 23.51 24.56
859 NASDAQ HTLFP Wed, Nov 29, 2023 23.74 23.74 23.74 23.74
858 NASDAQ HTLFP Tue, Nov 28, 2023 23.66 23.75 23.58 23.68
857 NASDAQ HTLFP Mon, Nov 27, 2023 23.74 23.74 23.50 23.70
856 NASDAQ HTLFP Wed, Nov 22, 2023 23.60 23.60 23.34 23.34
855 NASDAQ HTLFP Tue, Nov 21, 2023 23.60 23.75 22.99 23.35
854 NASDAQ HTLFP Mon, Nov 20, 2023 23.21 23.75 23.21 23.35
853 NASDAQ HTLFP Fri, Nov 17, 2023 23.75 23.75 23.15 23.23
852 NASDAQ HTLFP Thu, Nov 16, 2023 23.45 23.49 23.10 23.10
851 NASDAQ HTLFP Wed, Nov 15, 2023 23.34 23.63 23.34 23.45
850 NASDAQ HTLFP Tue, Nov 14, 2023 23.73 23.73 23.29 23.64
849 NASDAQ HTLFP Mon, Nov 13, 2023 23.35 23.35 23.35 23.35
848 NASDAQ HTLFP Fri, Nov 10, 2023 23.80 23.80 23.08 23.32
847 NASDAQ HTLFP Thu, Nov 9, 2023 23.65 23.79 23.65 23.79
846 NASDAQ HTLFP Wed, Nov 8, 2023 23.86 23.86 23.67 23.67
845 NASDAQ HTLFP Tue, Nov 7, 2023 24.25 24.25 23.53 23.71
844 NASDAQ HTLFP Mon, Nov 6, 2023 24.18 24.22 23.65 23.79
843 NASDAQ HTLFP Fri, Nov 3, 2023 23.89 24.24 23.82 24.09
842 NASDAQ HTLFP Thu, Nov 2, 2023 23.89 23.89 23.87 23.87
841 NASDAQ HTLFP Wed, Nov 1, 2023 23.85 23.85 23.55 23.72
840 NASDAQ HTLFP Tue, Oct 31, 2023 23.65 23.89 23.38 23.89
839 NASDAQ HTLFP Mon, Oct 30, 2023 23.90 23.90 23.90 23.90
838 NASDAQ HTLFP Fri, Oct 27, 2023 23.49 23.71 23.30 23.30
837 NASDAQ HTLFP Wed, Oct 25, 2023 23.70 23.70 23.30 23.45
836 NASDAQ HTLFP Tue, Oct 24, 2023 23.63 23.63 23.50 23.50
835 NASDAQ HTLFP Mon, Oct 23, 2023 23.60 23.73 23.33 23.73
834 NASDAQ HTLFP Fri, Oct 20, 2023 23.60 23.90 23.30 23.90
833 NASDAQ HTLFP Thu, Oct 19, 2023 23.25 23.84 23.25 23.50
832 NASDAQ HTLFP Wed, Oct 18, 2023 23.08 23.98 23.08 23.72
831 NASDAQ HTLFP Tue, Oct 17, 2023 23.10 24.00 23.10 23.43
830 NASDAQ HTLFP Mon, Oct 16, 2023 23.94 24.00 23.00 23.00
829 NASDAQ HTLFP Fri, Oct 13, 2023 23.50 23.50 23.50 23.50
828 NASDAQ HTLFP Thu, Oct 12, 2023 23.25 23.25 22.74 22.75
827 NASDAQ HTLFP Wed, Oct 11, 2023 23.28 23.28 23.28 23.28
826 NASDAQ HTLFP Tue, Oct 10, 2023 23.27 23.27 23.15 23.15
825 NASDAQ HTLFP Mon, Oct 9, 2023 23.10 23.60 23.10 23.27
824 NASDAQ HTLFP Fri, Oct 6, 2023 23.26 23.26 23.05 23.06
823 NASDAQ HTLFP Thu, Oct 5, 2023 23.72 23.73 23.26 23.26
822 NASDAQ HTLFP Wed, Oct 4, 2023 23.85 23.85 23.24 23.85
821 NASDAQ HTLFP Tue, Oct 3, 2023 24.00 24.00 23.21 23.55
820 NASDAQ HTLFP Mon, Oct 2, 2023 24.22 24.22 23.95 23.98
819 NASDAQ HTLFP Fri, Sep 29, 2023 23.83 24.33 23.75 24.33
818 NASDAQ HTLFP Thu, Sep 28, 2023 23.39 24.30 23.39 24.25
817 NASDAQ HTLFP Wed, Sep 27, 2023 23.18 23.98 23.18 23.75
816 NASDAQ HTLFP Tue, Sep 26, 2023 23.01 23.55 23.01 23.29
815 NASDAQ HTLFP Mon, Sep 25, 2023 23.20 23.40 23.20 23.40
814 NASDAQ HTLFP Fri, Sep 22, 2023 23.12 23.58 23.05 23.58
813 NASDAQ HTLFP Thu, Sep 21, 2023 23.40 23.56 23.04 23.32
812 NASDAQ HTLFP Wed, Sep 20, 2023 23.41 23.45 23.41 23.45
811 NASDAQ HTLFP Tue, Sep 19, 2023 23.46 23.47 23.40 23.45
810 NASDAQ HTLFP Mon, Sep 18, 2023 23.70 23.70 23.48 23.60
809 NASDAQ HTLFP Fri, Sep 15, 2023 23.37 23.51 23.37 23.50
808 NASDAQ HTLFP Thu, Sep 14, 2023 23.56 23.56 23.40 23.40
807 NASDAQ HTLFP Wed, Sep 13, 2023 23.49 23.49 23.49 23.49
806 NASDAQ HTLFP Tue, Sep 12, 2023 23.55 23.58 23.40 23.58
805 NASDAQ HTLFP Mon, Sep 11, 2023 23.48 23.49 23.48 23.49
804 NASDAQ HTLFP Fri, Sep 8, 2023 23.40 23.40 23.40 23.40
803 NASDAQ HTLFP Thu, Sep 7, 2023 23.37 23.70 23.37 23.70
802 NASDAQ HTLFP Wed, Sep 6, 2023 23.46 23.57 23.35 23.37
801 NASDAQ HTLFP Tue, Sep 5, 2023 23.37 23.47 23.33 23.46
800 NASDAQ HTLFP Thu, Aug 31, 2023 23.49 23.83 23.22 23.83
799 NASDAQ HTLFP Wed, Aug 30, 2023 23.47 23.50 23.11 23.49
798 NASDAQ HTLFP Tue, Aug 29, 2023 23.30 23.30 23.10 23.11
797 NASDAQ HTLFP Mon, Aug 28, 2023 23.06 23.14 23.06 23.10
796 NASDAQ HTLFP Fri, Aug 25, 2023 23.14 23.14 23.02 23.02
795 NASDAQ HTLFP Thu, Aug 24, 2023 23.25 23.25 23.00 23.11
794 NASDAQ HTLFP Wed, Aug 23, 2023 23.09 23.38 23.09 23.17
793 NASDAQ HTLFP Tue, Aug 22, 2023 23.13 23.13 23.07 23.07
792 NASDAQ HTLFP Mon, Aug 21, 2023 23.20 23.20 23.07 23.09
791 NASDAQ HTLFP Fri, Aug 18, 2023 23.05 23.20 23.05 23.19
790 NASDAQ HTLFP Thu, Aug 17, 2023 23.00 23.15 23.00 23.14
789 NASDAQ HTLFP Wed, Aug 16, 2023 23.20 23.25 22.74 22.88
788 NASDAQ HTLFP Tue, Aug 15, 2023 23.30 23.30 23.30 23.30
787 NASDAQ HTLFP Mon, Aug 14, 2023 23.30 23.55 23.00 23.30
786 NASDAQ HTLFP Fri, Aug 11, 2023 23.29 23.32 23.25 23.32
785 NASDAQ HTLFP Thu, Aug 10, 2023 23.60 23.69 23.30 23.30
784 NASDAQ HTLFP Wed, Aug 9, 2023 23.70 23.74 23.65 23.65
783 NASDAQ HTLFP Tue, Aug 8, 2023 24.30 24.30 23.67 23.67
782 NASDAQ HTLFP Mon, Aug 7, 2023 24.39 24.40 24.30 24.30
781 NASDAQ HTLFP Thu, Aug 3, 2023 24.15 24.15 24.15 24.15
780 NASDAQ HTLFP Wed, Aug 2, 2023 24.30 24.30 24.15 24.20
779 NASDAQ HTLFP Tue, Aug 1, 2023 24.30 24.30 24.30 24.30
778 NASDAQ HTLFP Mon, Jul 31, 2023 24.27 24.57 24.27 24.29
777 NASDAQ HTLFP Fri, Jul 28, 2023 24.40 24.50 24.31 24.34
776 NASDAQ HTLFP Thu, Jul 27, 2023 24.30 24.50 24.23 24.23
775 NASDAQ HTLFP Wed, Jul 26, 2023 24.15 24.43 24.15 24.37
774 NASDAQ HTLFP Tue, Jul 25, 2023 24.29 24.29 24.01 24.10
773 NASDAQ HTLFP Mon, Jul 24, 2023 24.13 24.35 24.12 24.14
772 NASDAQ HTLFP Fri, Jul 21, 2023 24.33 24.35 24.12 24.12
771 NASDAQ HTLFP Thu, Jul 20, 2023 24.34 24.35 24.12 24.12
770 NASDAQ HTLFP Tue, Jul 18, 2023 24.40 24.40 24.10 24.15
769 NASDAQ HTLFP Mon, Jul 17, 2023 24.39 24.40 24.39 24.40
768 NASDAQ HTLFP Fri, Jul 14, 2023 24.10 24.39 23.90 23.95
767 NASDAQ HTLFP Thu, Jul 13, 2023 24.18 24.28 24.16 24.28
766 NASDAQ HTLFP Wed, Jul 12, 2023 24.46 24.46 24.15 24.15
765 NASDAQ HTLFP Tue, Jul 11, 2023 24.00 24.20 24.00 24.19
764 NASDAQ HTLFP Mon, Jul 10, 2023 23.83 23.83 23.83 23.83
763 NASDAQ HTLFP Fri, Jul 7, 2023 24.00 24.00 23.98 23.98
762 NASDAQ HTLFP Thu, Jul 6, 2023 23.81 24.23 23.75 23.75
761 NASDAQ HTLFP Wed, Jul 5, 2023 23.83 24.00 23.60 23.99
760 NASDAQ HTLFP Mon, Jul 3, 2023 24.07 24.07 23.96 23.96
759 NASDAQ HTLFP Fri, Jun 30, 2023 23.82 24.24 23.55 24.17
758 NASDAQ HTLFP Thu, Jun 29, 2023 23.61 24.11 23.44 23.55
757 NASDAQ HTLFP Wed, Jun 28, 2023 23.99 24.14 23.89 24.11
756 NASDAQ HTLFP Tue, Jun 27, 2023 23.90 23.97 23.65 23.97
755 NASDAQ HTLFP Mon, Jun 26, 2023 23.86 24.27 23.65 23.65
754 NASDAQ HTLFP Fri, Jun 23, 2023 23.73 23.86 23.70 23.86
753 NASDAQ HTLFP Thu, Jun 22, 2023 24.12 24.12 23.60 23.63
752 NASDAQ HTLFP Wed, Jun 21, 2023 24.46 24.46 24.00 24.00
751 NASDAQ HTLFP Tue, Jun 20, 2023 24.15 24.66 24.15 24.47
750 NASDAQ HTLFP Fri, Jun 16, 2023 23.93 24.15 23.93 24.11
749 NASDAQ HTLFP Thu, Jun 15, 2023 23.94 23.94 23.94 23.94
748 NASDAQ HTLFP Wed, Jun 14, 2023 23.96 23.96 23.70 23.75
747 NASDAQ HTLFP Tue, Jun 13, 2023 23.70 23.80 23.65 23.80
746 NASDAQ HTLFP Mon, Jun 12, 2023 23.65 23.65 23.50 23.50
745 NASDAQ HTLFP Fri, Jun 9, 2023 23.66 23.90 23.65 23.75
744 NASDAQ HTLFP Thu, Jun 8, 2023 23.57 23.65 23.57 23.65
743 NASDAQ HTLFP Wed, Jun 7, 2023 23.41 23.60 23.40 23.60
742 NASDAQ HTLFP Tue, Jun 6, 2023 23.17 23.55 23.16 23.55
741 NASDAQ HTLFP Mon, Jun 5, 2023 23.11 23.34 23.11 23.30
740 NASDAQ HTLFP Fri, Jun 2, 2023 22.91 23.30 22.65 23.06
739 NASDAQ HTLFP Thu, Jun 1, 2023 23.19 23.42 22.52 23.13
738 NASDAQ HTLFP Wed, May 31, 2023 22.79 23.24 22.50 23.24
737 NASDAQ HTLFP Tue, May 30, 2023 22.66 22.90 22.12 22.90
736 NASDAQ HTLFP Fri, May 26, 2023 21.96 22.88 21.90 22.71
735 NASDAQ HTLFP Thu, May 25, 2023 22.09 22.49 21.95 22.02
734 NASDAQ HTLFP Wed, May 24, 2023 22.00 22.49 21.85 22.00
733 NASDAQ HTLFP Tue, May 23, 2023 21.85 22.50 21.85 22.00
732 NASDAQ HTLFP Mon, May 22, 2023 21.74 22.05 21.72 22.00
731 NASDAQ HTLFP Fri, May 19, 2023 21.98 22.15 21.48 21.81
730 NASDAQ HTLFP Thu, May 18, 2023 22.03 22.16 21.80 22.15
729 NASDAQ HTLFP Wed, May 17, 2023 20.62 22.11 20.62 22.11
728 NASDAQ HTLFP Tue, May 16, 2023 20.74 21.39 20.52 21.35
727 NASDAQ HTLFP Mon, May 15, 2023 20.51 20.77 20.35 20.75
726 NASDAQ HTLFP Fri, May 12, 2023 20.60 20.88 20.25 20.33
725 NASDAQ HTLFP Thu, May 11, 2023 20.33 21.40 20.32 20.50
724 NASDAQ HTLFP Wed, May 10, 2023 20.75 21.39 20.65 21.39
723 NASDAQ HTLFP Tue, May 9, 2023 20.76 20.76 20.50 20.67
722 NASDAQ HTLFP Mon, May 8, 2023 20.49 20.92 19.87 20.85
721 NASDAQ HTLFP Fri, May 5, 2023 19.89 21.39 19.89 20.10
720 NASDAQ HTLFP Thu, May 4, 2023 21.12 21.12 18.53 19.62
719 NASDAQ HTLFP Wed, May 3, 2023 22.11 24.13 21.54 21.54
718 NASDAQ HTLFP Tue, May 2, 2023 22.96 23.42 20.56 22.97
717 NASDAQ HTLFP Mon, May 1, 2023 24.14 24.18 22.76 23.12
716 NASDAQ HTLFP Fri, Apr 28, 2023 23.69 24.10 23.62 24.10
715 NASDAQ HTLFP Thu, Apr 27, 2023 23.51 23.61 23.38 23.60
714 NASDAQ HTLFP Wed, Apr 26, 2023 23.70 23.70 23.35 23.69
713 NASDAQ HTLFP Tue, Apr 25, 2023 23.98 23.98 23.26 23.35
712 NASDAQ HTLFP Mon, Apr 24, 2023 24.12 24.12 23.28 23.68
711 NASDAQ HTLFP Fri, Apr 21, 2023 23.96 24.31 23.89 23.94
710 NASDAQ HTLFP Thu, Apr 20, 2023 23.82 23.90 23.52 23.85
709 NASDAQ HTLFP Wed, Apr 19, 2023 23.26 23.89 23.01 23.77
708 NASDAQ HTLFP Tue, Apr 18, 2023 23.13 23.94 23.13 23.17
707 NASDAQ HTLFP Mon, Apr 17, 2023 23.46 24.00 23.08 23.29
706 NASDAQ HTLFP Fri, Apr 14, 2023 23.60 23.60 23.26 23.26
705 NASDAQ HTLFP Thu, Apr 13, 2023 23.55 23.80 23.50 23.80
704 NASDAQ HTLFP Wed, Apr 12, 2023 23.48 23.75 23.21 23.40
703 NASDAQ HTLFP Tue, Apr 11, 2023 23.51 23.75 23.51 23.52
702 NASDAQ HTLFP Mon, Apr 10, 2023 23.49 23.80 23.43 23.80
701 NASDAQ HTLFP Thu, Apr 6, 2023 23.54 23.83 23.50 23.51
700 NASDAQ HTLFP Wed, Apr 5, 2023 23.75 24.00 23.44 23.50
699 NASDAQ HTLFP Tue, Apr 4, 2023 23.98 23.98 23.46 23.48
698 NASDAQ HTLFP Mon, Apr 3, 2023 23.76 24.00 23.40 24.00
697 NASDAQ HTLFP Fri, Mar 31, 2023 23.50 24.15 23.40 24.15
696 NASDAQ HTLFP Thu, Mar 30, 2023 23.00 23.72 23.00 23.35
695 NASDAQ HTLFP Wed, Mar 29, 2023 23.26 23.74 22.85 23.00
694 NASDAQ HTLFP Tue, Mar 28, 2023 22.80 23.32 22.75 22.75
693 NASDAQ HTLFP Mon, Mar 27, 2023 22.81 22.81 22.03 22.79
692 NASDAQ HTLFP Fri, Mar 24, 2023 22.93 23.82 22.05 22.35
691 NASDAQ HTLFP Thu, Mar 23, 2023 23.40 23.56 22.00 22.00
690 NASDAQ HTLFP Wed, Mar 22, 2023 23.45 23.81 23.25 23.30
689 NASDAQ HTLFP Tue, Mar 21, 2023 23.01 23.50 23.01 23.40
688 NASDAQ HTLFP Mon, Mar 20, 2023 24.52 24.52 22.62 23.07
687 NASDAQ HTLFP Fri, Mar 17, 2023 24.75 24.75 23.80 23.82
686 NASDAQ HTLFP Thu, Mar 16, 2023 23.68 24.24 22.60 23.83
685 NASDAQ HTLFP Wed, Mar 15, 2023 23.59 24.75 22.58 23.68
684 NASDAQ HTLFP Tue, Mar 14, 2023 23.10 24.99 23.10 23.80
683 NASDAQ HTLFP Mon, Mar 13, 2023 24.95 24.95 21.89 22.60
682 NASDAQ HTLFP Fri, Mar 10, 2023 25.33 25.45 24.75 25.45
681 NASDAQ HTLFP Thu, Mar 9, 2023 25.60 25.60 25.11 25.20
680 NASDAQ HTLFP Wed, Mar 8, 2023 25.57 25.57 25.51 25.56
679 NASDAQ HTLFP Tue, Mar 7, 2023 25.56 25.68 25.48 25.50
678 NASDAQ HTLFP Mon, Mar 6, 2023 25.74 25.74 25.42 25.46
677 NASDAQ HTLFP Fri, Mar 3, 2023 25.75 25.75 25.46 25.68
676 NASDAQ HTLFP Thu, Mar 2, 2023 25.87 25.87 25.64 25.73
675 NASDAQ HTLFP Wed, Mar 1, 2023 26.22 26.22 25.85 25.87
674 NASDAQ HTLFP Tue, Feb 28, 2023 26.10 26.49 25.86 26.47
673 NASDAQ HTLFP Mon, Feb 27, 2023 25.88 26.46 25.88 26.41
672 NASDAQ HTLFP Fri, Feb 24, 2023 26.34 26.34 26.15 26.17
671 NASDAQ HTLFP Thu, Feb 23, 2023 26.05 26.43 25.81 26.11
670 NASDAQ HTLFP Wed, Feb 22, 2023 26.12 26.44 25.96 26.07
669 NASDAQ HTLFP Tue, Feb 21, 2023 26.21 26.21 25.80 25.80
668 NASDAQ HTLFP Fri, Feb 17, 2023 26.20 26.27 25.88 26.21
667 NASDAQ HTLFP Thu, Feb 16, 2023 26.00 26.27 25.95 26.21
666 NASDAQ HTLFP Wed, Feb 15, 2023 26.00 26.20 26.00 26.03
665 NASDAQ HTLFP Tue, Feb 14, 2023 26.15 26.41 25.77 26.01
664 NASDAQ HTLFP Mon, Feb 13, 2023 25.80 26.33 25.75 26.16
663 NASDAQ HTLFP Fri, Feb 10, 2023 25.84 25.84 25.80 25.80
662 NASDAQ HTLFP Thu, Feb 9, 2023 25.97 25.97 25.68 25.75
661 NASDAQ HTLFP Wed, Feb 8, 2023 25.79 25.98 25.73 25.98
660 NASDAQ HTLFP Tue, Feb 7, 2023 25.76 25.77 25.65 25.65
659 NASDAQ HTLFP Mon, Feb 6, 2023 25.70 25.85 25.66 25.66
658 NASDAQ HTLFP Fri, Feb 3, 2023 25.70 26.00 25.67 25.67
657 NASDAQ HTLFP Thu, Feb 2, 2023 25.67 25.97 25.67 25.97
656 NASDAQ HTLFP Wed, Feb 1, 2023 25.66 25.97 25.65 25.65
655 NASDAQ HTLFP Tue, Jan 31, 2023 25.67 25.85 25.66 25.66
654 NASDAQ HTLFP Mon, Jan 30, 2023 25.65 25.90 25.65 25.68
653 NASDAQ HTLFP Fri, Jan 27, 2023 25.66 25.81 25.66 25.68
652 NASDAQ HTLFP Thu, Jan 26, 2023 25.78 25.93 25.66 25.69
651 NASDAQ HTLFP Wed, Jan 25, 2023 25.67 25.81 25.67 25.81
650 NASDAQ HTLFP Tue, Jan 24, 2023 25.70 25.90 25.70 25.88
649 NASDAQ HTLFP Mon, Jan 23, 2023 25.61 25.61 25.61 25.61
648 NASDAQ HTLFP Fri, Jan 20, 2023 25.95 25.95 25.65 25.78
647 NASDAQ HTLFP Thu, Jan 19, 2023 26.00 26.00 25.60 25.61
646 NASDAQ HTLFP Wed, Jan 18, 2023 25.98 25.98 25.70 25.80
645 NASDAQ HTLFP Tue, Jan 17, 2023 25.93 26.00 25.85 25.94
644 NASDAQ HTLFP Fri, Jan 13, 2023 25.81 25.83 25.81 25.83
643 NASDAQ HTLFP Thu, Jan 12, 2023 25.84 25.84 25.65 25.75
642 NASDAQ HTLFP Wed, Jan 11, 2023 25.70 25.84 25.70 25.84
641 NASDAQ HTLFP Tue, Jan 10, 2023 25.84 25.84 25.70 25.70
640 NASDAQ HTLFP Mon, Jan 9, 2023 25.61 25.84 25.60 25.72
639 NASDAQ HTLFP Fri, Jan 6, 2023 25.53 25.70 25.53 25.70
638 NASDAQ HTLFP Thu, Jan 5, 2023 25.69 25.70 25.53 25.61
637 NASDAQ HTLFP Wed, Jan 4, 2023 25.50 25.65 25.50 25.65
636 NASDAQ HTLFP Tue, Jan 3, 2023 25.61 25.61 25.61 25.61
635 NASDAQ HTLFP Fri, Dec 30, 2022 25.41 25.61 25.41 25.61
634 NASDAQ HTLFP Thu, Dec 29, 2022 25.26 25.41 25.20 25.41
633 NASDAQ HTLFP Wed, Dec 28, 2022 25.57 25.67 25.32 25.39
632 NASDAQ HTLFP Tue, Dec 27, 2022 25.60 25.60 25.26 25.26
631 NASDAQ HTLFP Fri, Dec 23, 2022 25.19 25.44 25.11 25.42
630 NASDAQ HTLFP Thu, Dec 22, 2022 25.20 25.20 24.85 24.92
629 NASDAQ HTLFP Wed, Dec 21, 2022 25.23 25.45 25.06 25.20
628 NASDAQ HTLFP Tue, Dec 20, 2022 25.36 25.40 25.17 25.30
627 NASDAQ HTLFP Mon, Dec 19, 2022 25.50 25.65 25.40 25.51
626 NASDAQ HTLFP Fri, Dec 16, 2022 26.21 26.21 25.50 25.50
625 NASDAQ HTLFP Thu, Dec 15, 2022 26.27 26.30 25.71 25.71
624 NASDAQ HTLFP Wed, Dec 14, 2022 25.66 26.15 25.62 26.15
623 NASDAQ HTLFP Tue, Dec 13, 2022 25.75 26.00 25.70 25.80
622 NASDAQ HTLFP Mon, Dec 12, 2022 25.60 25.75 25.50 25.50
621 NASDAQ HTLFP Fri, Dec 9, 2022 25.61 25.61 25.60 25.60
620 NASDAQ HTLFP Thu, Dec 8, 2022 26.25 26.25 25.65 25.66
619 NASDAQ HTLFP Wed, Dec 7, 2022 25.94 26.09 25.94 26.08
618 NASDAQ HTLFP Tue, Dec 6, 2022 25.75 25.98 25.61 25.98
617 NASDAQ HTLFP Mon, Dec 5, 2022 26.29 26.29 25.72 25.81
616 NASDAQ HTLFP Fri, Dec 2, 2022 25.89 26.30 25.71 25.71
615 NASDAQ HTLFP Thu, Dec 1, 2022 26.54 26.54 26.03 26.20
614 NASDAQ HTLFP Wed, Nov 30, 2022 25.77 26.55 25.77 26.52
613 NASDAQ HTLFP Tue, Nov 29, 2022 25.69 25.80 25.62 25.64
612 NASDAQ HTLFP Mon, Nov 28, 2022 25.64 25.64 25.64 25.64
611 NASDAQ HTLFP Wed, Nov 23, 2022 25.80 25.80 25.80 25.80
610 NASDAQ HTLFP Tue, Nov 22, 2022 25.79 25.88 25.58 25.60
609 NASDAQ HTLFP Mon, Nov 21, 2022 25.66 25.79 25.53 25.79
608 NASDAQ HTLFP Fri, Nov 18, 2022 25.42 25.48 25.42 25.48
607 NASDAQ HTLFP Thu, Nov 17, 2022 25.85 25.85 25.32 25.34
606 NASDAQ HTLFP Wed, Nov 16, 2022 25.85 25.86 25.85 25.86
605 NASDAQ HTLFP Tue, Nov 15, 2022 26.16 26.16 25.51 25.51
604 NASDAQ HTLFP Mon, Nov 14, 2022 26.10 26.10 25.72 25.98
603 NASDAQ HTLFP Fri, Nov 11, 2022 26.05 26.10 25.40 26.01
602 NASDAQ HTLFP Thu, Nov 10, 2022 25.50 26.12 25.50 26.12
601 NASDAQ HTLFP Wed, Nov 9, 2022 26.07 26.07 25.29 25.49
600 NASDAQ HTLFP Tue, Nov 8, 2022 25.73 25.73 25.48 25.71
599 NASDAQ HTLFP Mon, Nov 7, 2022 25.46 25.65 25.46 25.50
598 NASDAQ HTLFP Fri, Nov 4, 2022 25.37 25.70 25.27 25.67
597 NASDAQ HTLFP Thu, Nov 3, 2022 25.45 25.74 25.05 25.70
596 NASDAQ HTLFP Wed, Nov 2, 2022 25.44 25.46 25.20 25.44
595 NASDAQ HTLFP Tue, Nov 1, 2022 24.86 25.55 24.86 25.27
594 NASDAQ HTLFP Mon, Oct 31, 2022 24.99 25.45 24.99 25.22
593 NASDAQ HTLFP Fri, Oct 28, 2022 25.03 25.23 24.90 25.00
592 NASDAQ HTLFP Thu, Oct 27, 2022 25.15 25.15 25.03 25.03
591 NASDAQ HTLFP Wed, Oct 26, 2022 25.02 25.25 25.01 25.15
590 NASDAQ HTLFP Tue, Oct 25, 2022 25.31 25.31 24.90 25.25
589 NASDAQ HTLFP Mon, Oct 24, 2022 24.95 25.02 24.87 24.88
588 NASDAQ HTLFP Fri, Oct 21, 2022 25.01 25.01 24.90 24.90
587 NASDAQ HTLFP Thu, Oct 20, 2022 25.15 25.30 24.95 24.95
586 NASDAQ HTLFP Wed, Oct 19, 2022 25.29 25.29 25.00 25.14
585 NASDAQ HTLFP Tue, Oct 18, 2022 25.15 25.26 25.15 25.15
584 NASDAQ HTLFP Mon, Oct 17, 2022 25.20 25.20 25.12 25.20
583 NASDAQ HTLFP Fri, Oct 14, 2022 25.30 25.30 25.10 25.17
582 NASDAQ HTLFP Thu, Oct 13, 2022 25.18 25.25 25.00 25.00
581 NASDAQ HTLFP Wed, Oct 12, 2022 25.05 25.19 25.05 25.19
580 NASDAQ HTLFP Tue, Oct 11, 2022 24.52 25.07 24.50 25.00
579 NASDAQ HTLFP Mon, Oct 10, 2022 25.44 25.44 24.53 24.55
578 NASDAQ HTLFP Fri, Oct 7, 2022 25.25 25.35 25.25 25.35
577 NASDAQ HTLFP Thu, Oct 6, 2022 25.31 25.38 25.25 25.27
576 NASDAQ HTLFP Wed, Oct 5, 2022 25.43 25.43 25.31 25.31
575 NASDAQ HTLFP Tue, Oct 4, 2022 25.41 25.45 25.38 25.40
574 NASDAQ HTLFP Mon, Oct 3, 2022 25.45 25.45 25.10 25.44
573 NASDAQ HTLFP Fri, Sep 30, 2022 25.42 25.42 25.10 25.10
572 NASDAQ HTLFP Thu, Sep 29, 2022 25.24 25.38 25.01 25.38
571 NASDAQ HTLFP Wed, Sep 28, 2022 25.39 25.50 25.39 25.49
570 NASDAQ HTLFP Tue, Sep 27, 2022 25.47 25.58 25.24 25.58
569 NASDAQ HTLFP Mon, Sep 26, 2022 25.50 25.65 25.50 25.60
568 NASDAQ HTLFP Fri, Sep 23, 2022 25.69 25.69 25.34 25.40
567 NASDAQ HTLFP Thu, Sep 22, 2022 25.56 25.75 25.50 25.75
566 NASDAQ HTLFP Wed, Sep 21, 2022 25.75 25.75 25.55 25.75
565 NASDAQ HTLFP Tue, Sep 20, 2022 25.65 25.70 25.65 25.70
564 NASDAQ HTLFP Mon, Sep 19, 2022 25.65 25.65 25.65 25.65
563 NASDAQ HTLFP Fri, Sep 16, 2022 25.60 25.75 25.49 25.75
562 NASDAQ HTLFP Thu, Sep 15, 2022 25.60 25.75 25.60 25.70
561 NASDAQ HTLFP Wed, Sep 14, 2022 25.75 25.75 25.60 25.75
560 NASDAQ HTLFP Tue, Sep 13, 2022 25.75 25.75 25.75 25.75
559 NASDAQ HTLFP Mon, Sep 12, 2022 25.76 25.76 25.75 25.75
558 NASDAQ HTLFP Fri, Sep 9, 2022 25.99 25.99 25.71 25.75
557 NASDAQ HTLFP Thu, Sep 8, 2022 25.70 26.00 25.69 25.77
556 NASDAQ HTLFP Wed, Sep 7, 2022 25.85 25.85 25.55 25.70
555 NASDAQ HTLFP Tue, Sep 6, 2022 25.98 25.98 25.85 25.85
554 NASDAQ HTLFP Fri, Sep 2, 2022 25.90 25.90 25.55 25.85
553 NASDAQ HTLFP Thu, Sep 1, 2022 26.00 26.24 25.75 25.80
552 NASDAQ HTLFP Wed, Aug 31, 2022 26.00 26.02 26.00 26.02
551 NASDAQ HTLFP Tue, Aug 30, 2022 25.91 26.25 25.91 26.03
550 NASDAQ HTLFP Mon, Aug 29, 2022 25.90 26.25 25.90 26.23
549 NASDAQ HTLFP Fri, Aug 26, 2022 26.02 26.02 25.82 26.00
548 NASDAQ HTLFP Thu, Aug 25, 2022 25.98 26.21 25.98 26.15
547 NASDAQ HTLFP Wed, Aug 24, 2022 25.95 26.27 25.88 26.19
546 NASDAQ HTLFP Tue, Aug 23, 2022 25.88 26.32 25.80 26.18
545 NASDAQ HTLFP Mon, Aug 22, 2022 26.16 26.16 25.86 26.00
544 NASDAQ HTLFP Fri, Aug 19, 2022 26.16 26.39 26.15 26.15
543 NASDAQ HTLFP Thu, Aug 18, 2022 26.63 26.63 26.10 26.10
542 NASDAQ HTLFP Wed, Aug 17, 2022 26.56 26.78 26.35 26.35
541 NASDAQ HTLFP Tue, Aug 16, 2022 27.04 27.04 26.51 26.51
540 NASDAQ HTLFP Mon, Aug 15, 2022 27.00 27.00 26.46 26.84
539 NASDAQ HTLFP Fri, Aug 12, 2022 26.42 26.59 26.40 26.59
538 NASDAQ HTLFP Thu, Aug 11, 2022 26.75 26.75 26.40 26.44
537 NASDAQ HTLFP Wed, Aug 10, 2022 26.41 27.05 26.38 27.05
536 NASDAQ HTLFP Tue, Aug 9, 2022 26.46 27.12 26.46 27.12
535 NASDAQ HTLFP Mon, Aug 8, 2022 26.27 26.31 26.27 26.31
534 NASDAQ HTLFP Fri, Aug 5, 2022 27.15 27.15 26.54 26.69
533 NASDAQ HTLFP Thu, Aug 4, 2022 26.41 26.43 26.41 26.43
532 NASDAQ HTLFP Wed, Aug 3, 2022 27.08 27.08 26.87 26.87
531 NASDAQ HTLFP Tue, Aug 2, 2022 26.25 26.85 26.25 26.65
530 NASDAQ HTLFP Mon, Aug 1, 2022 26.50 26.60 26.14 26.56
529 NASDAQ HTLFP Fri, Jul 29, 2022 26.07 26.59 26.03 26.59
528 NASDAQ HTLFP Thu, Jul 28, 2022 25.98 26.05 25.98 26.03
527 NASDAQ HTLFP Wed, Jul 27, 2022 25.85 25.85 25.73 25.80
526 NASDAQ HTLFP Tue, Jul 26, 2022 25.75 25.85 25.75 25.75
525 NASDAQ HTLFP Mon, Jul 25, 2022 25.93 26.10 25.60 25.76
524 NASDAQ HTLFP Fri, Jul 22, 2022 26.10 26.10 25.61 25.72
523 NASDAQ HTLFP Thu, Jul 21, 2022 26.06 26.06 25.87 26.04
522 NASDAQ HTLFP Wed, Jul 20, 2022 25.76 26.00 25.76 25.90
521 NASDAQ HTLFP Tue, Jul 19, 2022 25.75 25.76 25.74 25.76
520 NASDAQ HTLFP Mon, Jul 18, 2022 25.50 26.00 25.50 26.00
519 NASDAQ HTLFP Fri, Jul 15, 2022 26.35 26.35 25.40 26.25
518 NASDAQ HTLFP Thu, Jul 14, 2022 25.65 26.00 25.40 25.84
517 NASDAQ HTLFP Wed, Jul 13, 2022 25.85 25.85 25.44 25.75
516 NASDAQ HTLFP Tue, Jul 12, 2022 25.65 26.05 25.40 26.05
515 NASDAQ HTLFP Mon, Jul 11, 2022 25.65 25.67 25.65 25.67
514 NASDAQ HTLFP Fri, Jul 8, 2022 25.65 25.73 25.60 25.65
513 NASDAQ HTLFP Thu, Jul 7, 2022 25.68 25.68 25.66 25.66
512 NASDAQ HTLFP Wed, Jul 6, 2022 25.60 25.65 25.60 25.65
511 NASDAQ HTLFP Tue, Jul 5, 2022 25.75 25.85 25.51 25.51
510 NASDAQ HTLFP Fri, Jul 1, 2022 26.35 26.35 25.42 25.42
509 NASDAQ HTLFP Thu, Jun 30, 2022 26.30 26.30 25.41 26.30
508 NASDAQ HTLFP Wed, Jun 29, 2022 26.03 26.50 26.03 26.10
507 NASDAQ HTLFP Tue, Jun 28, 2022 26.43 26.50 26.00 26.40
506 NASDAQ HTLFP Mon, Jun 27, 2022 26.13 26.25 26.00 26.13
505 NASDAQ HTLFP Fri, Jun 24, 2022 26.10 26.50 26.10 26.29
504 NASDAQ HTLFP Thu, Jun 23, 2022 26.10 26.10 26.10 26.10
503 NASDAQ HTLFP Wed, Jun 22, 2022 25.80 26.65 25.80 26.35
502 NASDAQ HTLFP Tue, Jun 21, 2022 25.48 25.80 25.48 25.80
501 NASDAQ HTLFP Fri, Jun 17, 2022 25.29 25.39 25.17 25.30
500 NASDAQ HTLFP Thu, Jun 16, 2022 25.65 25.65 24.02 24.77
499 NASDAQ HTLFP Wed, Jun 15, 2022 25.82 25.82 25.70 25.70
498 NASDAQ HTLFP Tue, Jun 14, 2022 25.61 25.75 25.40 25.40
497 NASDAQ HTLFP Mon, Jun 13, 2022 26.00 26.00 25.65 25.65
496 NASDAQ HTLFP Fri, Jun 10, 2022 26.25 26.25 25.80 26.04
495 NASDAQ HTLFP Thu, Jun 9, 2022 26.33 26.79 26.25 26.50
494 NASDAQ HTLFP Wed, Jun 8, 2022 26.26 26.26 26.26 26.26
493 NASDAQ HTLFP Tue, Jun 7, 2022 26.21 26.51 26.21 26.51
492 NASDAQ HTLFP Fri, Jun 3, 2022 26.22 26.24 26.18 26.20
491 NASDAQ HTLFP Thu, Jun 2, 2022 26.78 26.78 26.05 26.65
490 NASDAQ HTLFP Wed, Jun 1, 2022 26.59 26.70 26.50 26.70
489 NASDAQ HTLFP Tue, May 31, 2022 26.30 26.78 25.96 26.70
488 NASDAQ HTLFP Fri, May 27, 2022 26.76 30.32 26.65 27.25
487 NASDAQ HTLFP Thu, May 26, 2022 26.40 26.50 26.40 26.50
486 NASDAQ HTLFP Wed, May 25, 2022 26.77 26.83 25.71 26.25
485 NASDAQ HTLFP Tue, May 24, 2022 26.26 26.75 26.26 26.72
484 NASDAQ HTLFP Mon, May 23, 2022 26.75 26.75 26.25 26.25
483 NASDAQ HTLFP Fri, May 20, 2022 26.71 26.71 26.11 26.25
482 NASDAQ HTLFP Thu, May 19, 2022 25.95 27.30 25.95 26.06
481 NASDAQ HTLFP Wed, May 18, 2022 26.14 26.14 25.95 25.95
480 NASDAQ HTLFP Tue, May 17, 2022 26.15 26.15 25.96 26.00
479 NASDAQ HTLFP Mon, May 16, 2022 26.00 26.01 26.00 26.01
478 NASDAQ HTLFP Fri, May 13, 2022 25.99 26.10 25.90 26.10
477 NASDAQ HTLFP Thu, May 12, 2022 25.75 25.75 25.75 25.75
476 NASDAQ HTLFP Wed, May 11, 2022 25.80 25.99 25.80 25.90
475 NASDAQ HTLFP Tue, May 10, 2022 26.15 26.15 25.51 25.90
474 NASDAQ HTLFP Mon, May 9, 2022 25.95 26.12 25.30 25.64
473 NASDAQ HTLFP Fri, May 6, 2022 25.75 26.00 25.75 25.99
472 NASDAQ HTLFP Thu, May 5, 2022 26.00 26.01 25.75 25.75
471 NASDAQ HTLFP Wed, May 4, 2022 25.95 26.00 25.95 26.00
470 NASDAQ HTLFP Tue, May 3, 2022 25.79 25.79 25.73 25.73
469 NASDAQ HTLFP Mon, May 2, 2022 26.21 26.28 25.60 25.75
468 NASDAQ HTLFP Fri, Apr 29, 2022 26.39 26.89 26.20 26.89
467 NASDAQ HTLFP Thu, Apr 28, 2022 26.11 27.34 26.00 26.41
466 NASDAQ HTLFP Wed, Apr 27, 2022 26.65 26.76 26.00 26.15
465 NASDAQ HTLFP Tue, Apr 26, 2022 26.60 26.60 26.30 26.50
464 NASDAQ HTLFP Mon, Apr 25, 2022 26.76 26.91 26.50 26.80
463 NASDAQ HTLFP Fri, Apr 22, 2022 26.85 26.85 26.40 26.53
462 NASDAQ HTLFP Thu, Apr 21, 2022 27.09 27.09 26.42 26.45
461 NASDAQ HTLFP Wed, Apr 20, 2022 26.85 26.87 26.42 26.83
460 NASDAQ HTLFP Tue, Apr 19, 2022 27.14 27.35 26.52 26.79
459 NASDAQ HTLFP Mon, Apr 18, 2022 26.62 27.24 26.41 26.41
458 NASDAQ HTLFP Thu, Apr 14, 2022 26.45 26.50 26.30 26.50
457 NASDAQ HTLFP Wed, Apr 13, 2022 26.25 26.60 26.25 26.33
456 NASDAQ HTLFP Tue, Apr 12, 2022 26.33 26.40 26.30 26.37
455 NASDAQ HTLFP Mon, Apr 11, 2022 26.41 26.41 26.22 26.40
454 NASDAQ HTLFP Fri, Apr 8, 2022 26.60 26.85 26.21 26.40
453 NASDAQ HTLFP Thu, Apr 7, 2022 26.75 26.75 26.47 26.58
452 NASDAQ HTLFP Wed, Apr 6, 2022 27.00 27.00 26.62 26.62
451 NASDAQ HTLFP Mon, Apr 4, 2022 26.75 27.15 26.75 27.15
450 NASDAQ HTLFP Fri, Apr 1, 2022 27.35 27.35 26.93 26.93
449 NASDAQ HTLFP Thu, Mar 31, 2022 26.86 27.13 26.85 26.85
448 NASDAQ HTLFP Wed, Mar 30, 2022 27.49 27.49 26.35 27.49
447 NASDAQ HTLFP Tue, Mar 29, 2022 27.49 27.49 27.41 27.48
446 NASDAQ HTLFP Mon, Mar 28, 2022 26.75 27.24 26.75 27.24
445 NASDAQ HTLFP Fri, Mar 25, 2022 26.90 27.49 26.90 27.00
444 NASDAQ HTLFP Thu, Mar 24, 2022 27.00 27.00 26.85 26.98
443 NASDAQ HTLFP Wed, Mar 23, 2022 26.70 27.00 26.70 27.00
442 NASDAQ HTLFP Tue, Mar 22, 2022 26.90 26.95 26.70 26.80
441 NASDAQ HTLFP Mon, Mar 21, 2022 26.95 26.95 26.75 26.75
440 NASDAQ HTLFP Fri, Mar 18, 2022 26.89 26.89 26.89 26.89
439 NASDAQ HTLFP Thu, Mar 17, 2022 26.99 27.01 26.68 26.90
438 NASDAQ HTLFP Wed, Mar 16, 2022 26.95 26.99 26.85 26.99
437 NASDAQ HTLFP Tue, Mar 15, 2022 26.74 26.99 26.50 26.99
436 NASDAQ HTLFP Mon, Mar 14, 2022 26.93 26.98 26.69 26.75
435 NASDAQ HTLFP Fri, Mar 11, 2022 27.10 27.30 26.90 27.30
434 NASDAQ HTLFP Thu, Mar 10, 2022 26.94 26.94 26.94 26.94
433 NASDAQ HTLFP Wed, Mar 9, 2022 26.85 27.00 26.68 26.86
432 NASDAQ HTLFP Tue, Mar 8, 2022 26.95 27.13 26.75 27.13
431 NASDAQ HTLFP Mon, Mar 7, 2022 26.75 27.01 26.50 26.65
430 NASDAQ HTLFP Fri, Mar 4, 2022 26.63 27.00 26.61 26.85
429 NASDAQ HTLFP Thu, Mar 3, 2022 26.70 26.90 26.55 26.68
428 NASDAQ HTLFP Wed, Mar 2, 2022 26.83 26.90 26.65 26.75
427 NASDAQ HTLFP Tue, Mar 1, 2022 26.75 27.20 26.60 26.60
426 NASDAQ HTLFP Mon, Feb 28, 2022 26.56 26.95 26.55 26.55
425 NASDAQ HTLFP Fri, Feb 25, 2022 26.75 27.24 26.55 26.70
424 NASDAQ HTLFP Thu, Feb 24, 2022 27.00 27.00 26.41 26.75
423 NASDAQ HTLFP Wed, Feb 23, 2022 26.67 27.25 26.65 27.15
422 NASDAQ HTLFP Tue, Feb 22, 2022 26.75 27.25 26.15 26.75
421 NASDAQ HTLFP Fri, Feb 18, 2022 27.45 27.46 27.01 27.01
420 NASDAQ HTLFP Thu, Feb 17, 2022 27.05 27.47 27.00 27.47
419 NASDAQ HTLFP Wed, Feb 16, 2022 26.90 27.39 26.90 27.39
418 NASDAQ HTLFP Tue, Feb 15, 2022 26.81 27.14 26.58 26.99
417 NASDAQ HTLFP Mon, Feb 14, 2022 26.81 27.17 26.76 26.91
416 NASDAQ HTLFP Fri, Feb 11, 2022 26.95 27.03 26.74 27.00
415 NASDAQ HTLFP Thu, Feb 10, 2022 26.80 27.00 26.80 26.81
414 NASDAQ HTLFP Wed, Feb 9, 2022 27.20 27.20 26.98 27.06
413 NASDAQ HTLFP Tue, Feb 8, 2022 27.05 27.05 27.05 27.05
412 NASDAQ HTLFP Mon, Feb 7, 2022 27.38 27.38 27.29 27.29
411 NASDAQ HTLFP Fri, Feb 4, 2022 26.89 27.00 26.89 26.89
410 NASDAQ HTLFP Thu, Feb 3, 2022 27.20 27.20 26.88 26.88
409 NASDAQ HTLFP Wed, Feb 2, 2022 27.40 27.40 27.10 27.10
408 NASDAQ HTLFP Tue, Feb 1, 2022 27.10 27.55 27.00 27.16
407 NASDAQ HTLFP Mon, Jan 31, 2022 27.01 27.36 27.01 27.26
406 NASDAQ HTLFP Fri, Jan 28, 2022 27.02 27.11 27.02 27.07
405 NASDAQ HTLFP Thu, Jan 27, 2022 27.32 27.38 27.00 27.02
404 NASDAQ HTLFP Wed, Jan 26, 2022 27.52 27.52 27.30 27.30
403 NASDAQ HTLFP Tue, Jan 25, 2022 27.32 27.50 27.23 27.50
402 NASDAQ HTLFP Mon, Jan 24, 2022 27.25 27.40 26.33 27.02
401 NASDAQ HTLFP Fri, Jan 21, 2022 27.80 27.80 27.45 27.73
400 NASDAQ HTLFP Thu, Jan 20, 2022 27.70 27.95 27.46 27.46
399 NASDAQ HTLFP Wed, Jan 19, 2022 27.76 27.79 27.56 27.60
398 NASDAQ HTLFP Tue, Jan 18, 2022 27.94 27.94 27.53 27.53
397 NASDAQ HTLFP Fri, Jan 14, 2022 27.76 28.18 27.63 27.74
396 NASDAQ HTLFP Thu, Jan 13, 2022 28.20 28.23 27.56 28.20
395 NASDAQ HTLFP Wed, Jan 12, 2022 0.00 0.00 0.00 28.30
394 NASDAQ HTLFP Tue, Jan 11, 2022 27.46 28.30 27.46 28.30
393 NASDAQ HTLFP Mon, Jan 10, 2022 27.76 28.40 27.76 27.90
392 NASDAQ HTLFP Fri, Jan 7, 2022 28.36 28.36 28.05 28.05
391 NASDAQ HTLFP Thu, Jan 6, 2022 27.73 28.00 27.73 28.00
390 NASDAQ HTLFP Wed, Jan 5, 2022 27.97 28.40 27.97 28.35
389 NASDAQ HTLFP Tue, Jan 4, 2022 27.82 28.09 27.80 28.05
388 NASDAQ HTLFP Mon, Jan 3, 2022 28.09 28.20 27.63 27.89
387 NASDAQ HTLFP Fri, Dec 31, 2021 28.22 28.22 28.22 28.22
386 NASDAQ HTLFP Thu, Dec 30, 2021 28.21 28.60 27.80 28.20
385 NASDAQ HTLFP Wed, Dec 29, 2021 27.95 27.95 27.95 27.95
384 NASDAQ HTLFP Tue, Dec 28, 2021 28.39 28.39 27.86 28.33
383 NASDAQ HTLFP Mon, Dec 27, 2021 28.50 28.50 28.50 28.50
382 NASDAQ HTLFP Thu, Dec 23, 2021 28.47 28.73 27.80 27.96
381 NASDAQ HTLFP Wed, Dec 22, 2021 28.00 28.54 28.00 28.25
380 NASDAQ HTLFP Tue, Dec 21, 2021 27.76 28.00 26.17 28.00
379 NASDAQ HTLFP Mon, Dec 20, 2021 27.70 27.95 27.20 27.61
378 NASDAQ HTLFP Fri, Dec 17, 2021 27.83 28.18 27.83 28.18
377 NASDAQ HTLFP Thu, Dec 16, 2021 28.59 28.59 28.59 28.59
376 NASDAQ HTLFP Wed, Dec 15, 2021 27.99 28.70 27.90 28.70
375 NASDAQ HTLFP Tue, Dec 14, 2021 27.84 27.84 27.80 27.80
374 NASDAQ HTLFP Mon, Dec 13, 2021 28.13 28.13 27.76 27.95
373 NASDAQ HTLFP Fri, Dec 10, 2021 27.99 27.99 27.99 27.99
372 NASDAQ HTLFP Thu, Dec 9, 2021 27.94 28.75 27.94 27.97
371 NASDAQ HTLFP Wed, Dec 8, 2021 28.35 28.35 27.86 27.94
370 NASDAQ HTLFP Tue, Dec 7, 2021 28.10 28.23 27.76 27.95
369 NASDAQ HTLFP Mon, Dec 6, 2021 28.05 28.74 28.05 28.15
368 NASDAQ HTLFP Fri, Dec 3, 2021 28.41 28.41 28.00 28.07
367 NASDAQ HTLFP Thu, Dec 2, 2021 28.50 28.68 28.40 28.41
366 NASDAQ HTLFP Wed, Dec 1, 2021 28.40 28.40 28.40 28.40
365 NASDAQ HTLFP Tue, Nov 30, 2021 28.41 28.47 28.10 28.26
364 NASDAQ HTLFP Mon, Nov 29, 2021 28.31 28.50 28.31 28.45
363 NASDAQ HTLFP Fri, Nov 26, 2021 28.40 28.40 28.27 28.30
362 NASDAQ HTLFP Wed, Nov 24, 2021 28.54 28.64 28.40 28.40
361 NASDAQ HTLFP Tue, Nov 23, 2021 28.40 28.55 28.40 28.55
360 NASDAQ HTLFP Mon, Nov 22, 2021 28.25 28.29 28.25 28.25
359 NASDAQ HTLFP Fri, Nov 19, 2021 28.20 28.40 28.20 28.30
358 NASDAQ HTLFP Thu, Nov 18, 2021 27.90 28.19 27.90 28.17
357 NASDAQ HTLFP Wed, Nov 17, 2021 27.58 27.91 27.58 27.85
356 NASDAQ HTLFP Tue, Nov 16, 2021 27.60 27.90 27.60 27.76
355 NASDAQ HTLFP Mon, Nov 15, 2021 27.90 27.93 27.53 27.81
354 NASDAQ HTLFP Fri, Nov 12, 2021 27.91 28.15 27.91 27.92
353 NASDAQ HTLFP Thu, Nov 11, 2021 28.04 28.10 27.81 27.90
352 NASDAQ HTLFP Wed, Nov 10, 2021 28.32 28.40 28.25 28.25
351 NASDAQ HTLFP Tue, Nov 9, 2021 28.25 28.45 28.21 28.24
350 NASDAQ HTLFP Mon, Nov 8, 2021 28.64 28.64 28.29 28.50
349 NASDAQ HTLFP Fri, Nov 5, 2021 28.25 28.64 28.25 28.64
348 NASDAQ HTLFP Thu, Nov 4, 2021 28.50 28.50 28.50 28.50
347 NASDAQ HTLFP Wed, Nov 3, 2021 28.40 28.43 28.20 28.40
346 NASDAQ HTLFP Tue, Nov 2, 2021 28.38 28.38 28.38 28.38
345 NASDAQ HTLFP Mon, Nov 1, 2021 28.10 28.46 28.01 28.46
344 NASDAQ HTLFP Fri, Oct 29, 2021 28.30 28.30 28.09 28.28
343 NASDAQ HTLFP Thu, Oct 28, 2021 28.13 28.15 28.00 28.10
342 NASDAQ HTLFP Wed, Oct 27, 2021 28.12 28.15 28.10 28.10
341 NASDAQ HTLFP Tue, Oct 26, 2021 28.24 28.24 28.02 28.02
340 NASDAQ HTLFP Mon, Oct 25, 2021 28.00 28.12 27.85 27.93
339 NASDAQ HTLFP Fri, Oct 22, 2021 28.10 28.10 27.18 27.85
338 NASDAQ HTLFP Thu, Oct 21, 2021 28.12 28.12 27.95 28.05
337 NASDAQ HTLFP Wed, Oct 20, 2021 28.40 28.40 27.75 28.06
336 NASDAQ HTLFP Tue, Oct 19, 2021 28.40 28.40 28.30 28.30
335 NASDAQ HTLFP Mon, Oct 18, 2021 28.44 28.44 28.16 28.32
334 NASDAQ HTLFP Fri, Oct 15, 2021 28.55 28.55 27.85 27.85
333 NASDAQ HTLFP Thu, Oct 14, 2021 28.39 28.50 28.16 28.40
332 NASDAQ HTLFP Wed, Oct 13, 2021 28.28 28.45 27.92 28.02
331 NASDAQ HTLFP Tue, Oct 12, 2021 28.10 28.25 27.99 28.25
330 NASDAQ HTLFP Mon, Oct 11, 2021 0.00 0.00 0.00 27.88
329 NASDAQ HTLFP Fri, Oct 8, 2021 28.09 28.15 27.88 27.88
328 NASDAQ HTLFP Thu, Oct 7, 2021 28.40 28.40 27.56 27.80
327 NASDAQ HTLFP Wed, Oct 6, 2021 28.18 28.35 28.09 28.35
326 NASDAQ HTLFP Tue, Oct 5, 2021 28.25 28.49 27.90 28.24
325 NASDAQ HTLFP Mon, Oct 4, 2021 28.29 28.29 28.25 28.25
324 NASDAQ HTLFP Fri, Oct 1, 2021 28.57 28.57 28.26 28.26
323 NASDAQ HTLFP Thu, Sep 30, 2021 28.42 28.65 28.35 28.65
322 NASDAQ HTLFP Wed, Sep 29, 2021 28.35 28.35 28.30 28.30
321 NASDAQ HTLFP Tue, Sep 28, 2021 28.35 28.45 28.30 28.45
320 NASDAQ HTLFP Mon, Sep 27, 2021 28.62 28.64 28.50 28.57
319 NASDAQ HTLFP Fri, Sep 24, 2021 28.38 28.55 28.38 28.50
318 NASDAQ HTLFP Thu, Sep 23, 2021 28.62 28.62 28.32 28.42
317 NASDAQ HTLFP Wed, Sep 22, 2021 28.35 28.61 28.00 28.61
316 NASDAQ HTLFP Tue, Sep 21, 2021 28.37 28.50 28.22 28.30
315 NASDAQ HTLFP Mon, Sep 20, 2021 28.48 28.48 28.25 28.39
314 NASDAQ HTLFP Fri, Sep 17, 2021 28.69 28.69 28.50 28.54
313 NASDAQ HTLFP Thu, Sep 16, 2021 28.60 28.80 28.24 28.76
312 NASDAQ HTLFP Wed, Sep 15, 2021 28.63 28.63 28.23 28.60
311 NASDAQ HTLFP Tue, Sep 14, 2021 28.61 28.61 28.55 28.55
310 NASDAQ HTLFP Mon, Sep 13, 2021 28.49 28.49 28.49 28.49
309 NASDAQ HTLFP Fri, Sep 10, 2021 28.45 28.45 28.45 28.45
308 NASDAQ HTLFP Thu, Sep 9, 2021 28.39 28.39 28.23 28.30
307 NASDAQ HTLFP Wed, Sep 8, 2021 28.39 28.39 28.39 28.39
306 NASDAQ HTLFP Tue, Sep 7, 2021 28.25 28.25 28.25 28.25
305 NASDAQ HTLFP Fri, Sep 3, 2021 28.47 28.50 28.21 28.21
304 NASDAQ HTLFP Thu, Sep 2, 2021 28.75 28.75 28.43 28.43
303 NASDAQ HTLFP Wed, Sep 1, 2021 28.45 28.74 28.45 28.73
302 NASDAQ HTLFP Tue, Aug 31, 2021 28.40 28.51 28.18 28.35
301 NASDAQ HTLFP Mon, Aug 30, 2021 28.65 28.65 28.10 28.10
300 NASDAQ HTLFP Fri, Aug 27, 2021 28.75 28.75 28.75 28.75
299 NASDAQ HTLFP Thu, Aug 26, 2021 28.68 28.78 28.48 28.57
298 NASDAQ HTLFP Wed, Aug 25, 2021 28.79 28.79 28.32 28.58
297 NASDAQ HTLFP Tue, Aug 24, 2021 28.85 28.85 28.26 28.59
296 NASDAQ HTLFP Mon, Aug 23, 2021 28.85 28.85 28.50 28.50
295 NASDAQ HTLFP Fri, Aug 20, 2021 28.49 28.92 28.38 28.91
294 NASDAQ HTLFP Thu, Aug 19, 2021 28.41 28.50 28.35 28.50
293 NASDAQ HTLFP Wed, Aug 18, 2021 28.10 28.46 28.10 28.35
292 NASDAQ HTLFP Tue, Aug 17, 2021 28.40 28.40 28.25 28.25
291 NASDAQ HTLFP Mon, Aug 16, 2021 28.38 28.40 28.28 28.40
290 NASDAQ HTLFP Fri, Aug 13, 2021 28.27 28.39 28.15 28.39
289 NASDAQ HTLFP Thu, Aug 12, 2021 28.40 28.40 28.19 28.19
288 NASDAQ HTLFP Wed, Aug 11, 2021 28.40 28.40 28.40 28.40
287 NASDAQ HTLFP Tue, Aug 10, 2021 28.36 28.39 28.00 28.39
286 NASDAQ HTLFP Mon, Aug 9, 2021 28.11 28.40 28.11 28.40
285 NASDAQ HTLFP Fri, Aug 6, 2021 28.22 28.35 28.22 28.35
284 NASDAQ HTLFP Thu, Aug 5, 2021 28.15 28.37 28.15 28.37
283 NASDAQ HTLFP Wed, Aug 4, 2021 28.40 28.40 28.29 28.33
282 NASDAQ HTLFP Tue, Aug 3, 2021 28.18 28.40 28.16 28.33
281 NASDAQ HTLFP Mon, Aug 2, 2021 28.17 28.30 28.14 28.30
280 NASDAQ HTLFP Fri, Jul 30, 2021 28.14 28.45 28.09 28.43
279 NASDAQ HTLFP Thu, Jul 29, 2021 28.64 28.64 28.04 28.15
278 NASDAQ HTLFP Wed, Jul 28, 2021 28.68 28.68 28.50 28.50
277 NASDAQ HTLFP Tue, Jul 27, 2021 28.35 28.50 28.35 28.50
276 NASDAQ HTLFP Mon, Jul 26, 2021 28.80 28.80 28.30 28.30
275 NASDAQ HTLFP Fri, Jul 23, 2021 28.15 28.99 28.15 28.32
274 NASDAQ HTLFP Thu, Jul 22, 2021 28.05 28.15 28.00 28.00
273 NASDAQ HTLFP Wed, Jul 21, 2021 28.33 28.42 28.23 28.23
272 NASDAQ HTLFP Tue, Jul 20, 2021 28.42 28.78 28.42 28.54
271 NASDAQ HTLFP Mon, Jul 19, 2021 28.75 28.96 28.40 28.60
270 NASDAQ HTLFP Fri, Jul 16, 2021 28.90 28.96 28.40 28.69
269 NASDAQ HTLFP Thu, Jul 15, 2021 28.90 28.99 28.40 28.99
268 NASDAQ HTLFP Wed, Jul 14, 2021 28.58 28.98 28.35 28.98
267 NASDAQ HTLFP Tue, Jul 13, 2021 28.64 28.99 28.50 28.92
266 NASDAQ HTLFP Mon, Jul 12, 2021 28.50 28.99 28.38 28.70
265 NASDAQ HTLFP Fri, Jul 9, 2021 28.40 28.60 28.40 28.60
264 NASDAQ HTLFP Thu, Jul 8, 2021 28.30 28.40 28.25 28.40
263 NASDAQ HTLFP Wed, Jul 7, 2021 27.90 28.48 27.90 28.45
262 NASDAQ HTLFP Tue, Jul 6, 2021 27.90 27.91 27.80 27.90
261 NASDAQ HTLFP Fri, Jul 2, 2021 27.75 28.02 27.75 27.85
260 NASDAQ HTLFP Thu, Jul 1, 2021 27.96 28.03 27.76 28.03
259 NASDAQ HTLFP Wed, Jun 30, 2021 27.92 27.94 27.76 27.90
258 NASDAQ HTLFP Tue, Jun 29, 2021 27.95 28.19 27.82 27.90
257 NASDAQ HTLFP Mon, Jun 28, 2021 28.25 28.30 27.98 28.06
256 NASDAQ HTLFP Fri, Jun 25, 2021 28.48 28.48 28.02 28.02
255 NASDAQ HTLFP Thu, Jun 24, 2021 28.19 28.24 28.18 28.23
254 NASDAQ HTLFP Wed, Jun 23, 2021 28.20 28.40 27.95 28.19
253 NASDAQ HTLFP Tue, Jun 22, 2021 27.73 28.20 27.73 28.10
252 NASDAQ HTLFP Mon, Jun 21, 2021 28.16 28.16 27.75 27.85
251 NASDAQ HTLFP Fri, Jun 18, 2021 28.44 28.45 27.88 27.88
250 NASDAQ HTLFP Thu, Jun 17, 2021 28.49 28.49 28.21 28.45
249 NASDAQ HTLFP Wed, Jun 16, 2021 28.29 28.44 28.25 28.35
248 NASDAQ HTLFP Tue, Jun 15, 2021 28.26 28.60 28.05 28.60
247 NASDAQ HTLFP Mon, Jun 14, 2021 28.04 28.14 27.93 28.14
246 NASDAQ HTLFP Fri, Jun 11, 2021 28.05 28.05 27.98 27.98
245 NASDAQ HTLFP Thu, Jun 10, 2021 28.19 28.20 28.19 28.20
244 NASDAQ HTLFP Wed, Jun 9, 2021 28.05 28.10 27.98 28.00
243 NASDAQ HTLFP Tue, Jun 8, 2021 28.08 28.15 27.70 28.15
242 NASDAQ HTLFP Mon, Jun 7, 2021 28.10 28.15 27.94 28.05
241 NASDAQ HTLFP Fri, Jun 4, 2021 28.01 28.15 28.00 28.15
240 NASDAQ HTLFP Thu, Jun 3, 2021 28.20 28.20 28.00 28.10
239 NASDAQ HTLFP Wed, Jun 2, 2021 28.31 28.60 28.04 28.25
238 NASDAQ HTLFP Tue, Jun 1, 2021 27.99 28.41 27.87 28.18
237 NASDAQ HTLFP Fri, May 28, 2021 27.99 27.99 27.77 27.99
236 NASDAQ HTLFP Thu, May 27, 2021 27.98 27.99 27.78 27.99
235 NASDAQ HTLFP Wed, May 26, 2021 27.99 28.00 27.75 27.99
234 NASDAQ HTLFP Tue, May 25, 2021 28.00 28.00 27.83 27.97
233 NASDAQ HTLFP Mon, May 24, 2021 28.00 28.00 27.82 28.00
232 NASDAQ HTLFP Fri, May 21, 2021 27.90 28.00 27.85 28.00
231 NASDAQ HTLFP Thu, May 20, 2021 27.95 27.99 27.60 27.80
230 NASDAQ HTLFP Wed, May 19, 2021 27.89 27.99 27.75 27.95
229 NASDAQ HTLFP Tue, May 18, 2021 27.99 27.99 27.60 27.65
228 NASDAQ HTLFP Mon, May 17, 2021 27.99 28.00 27.85 27.99
227 NASDAQ HTLFP Fri, May 14, 2021 27.94 27.99 27.60 27.99
226 NASDAQ HTLFP Thu, May 13, 2021 27.72 27.80 27.61 27.80
225 NASDAQ HTLFP Wed, May 12, 2021 27.61 27.70 27.50 27.65
224 NASDAQ HTLFP Tue, May 11, 2021 27.98 27.98 27.50 27.50
223 NASDAQ HTLFP Mon, May 10, 2021 27.88 27.98 27.88 27.92
222 NASDAQ HTLFP Fri, May 7, 2021 27.88 27.99 27.60 27.89
221 NASDAQ HTLFP Thu, May 6, 2021 27.99 27.99 27.80 27.80
220 NASDAQ HTLFP Wed, May 5, 2021 27.91 27.97 27.91 27.93
219 NASDAQ HTLFP Tue, May 4, 2021 27.80 27.87 27.75 27.87
218 NASDAQ HTLFP Mon, May 3, 2021 27.99 27.99 27.77 27.99
217 NASDAQ HTLFP Fri, Apr 30, 2021 28.00 28.00 27.92 27.99
216 NASDAQ HTLFP Thu, Apr 29, 2021 28.00 28.00 27.99 28.00
215 NASDAQ HTLFP Wed, Apr 28, 2021 28.09 28.24 28.00 28.24
214 NASDAQ HTLFP Tue, Apr 27, 2021 28.00 28.10 27.75 28.05
213 NASDAQ HTLFP Mon, Apr 26, 2021 27.55 28.99 27.55 27.69
212 NASDAQ HTLFP Fri, Apr 23, 2021 27.75 27.75 27.60 27.60
211 NASDAQ HTLFP Thu, Apr 22, 2021 27.52 27.85 27.52 27.70
210 NASDAQ HTLFP Wed, Apr 21, 2021 27.90 27.90 27.66 27.66
209 NASDAQ HTLFP Tue, Apr 20, 2021 27.61 27.98 27.51 27.60
208 NASDAQ HTLFP Mon, Apr 19, 2021 27.89 28.00 27.85 27.85
207 NASDAQ HTLFP Fri, Apr 16, 2021 27.79 28.00 27.55 27.94
206 NASDAQ HTLFP Thu, Apr 15, 2021 27.74 27.84 27.60 27.81
205 NASDAQ HTLFP Wed, Apr 14, 2021 27.78 27.78 27.46 27.60
204 NASDAQ HTLFP Tue, Apr 13, 2021 28.24 28.24 27.46 27.60
203 NASDAQ HTLFP Mon, Apr 12, 2021 28.15 28.15 27.28 27.71
202 NASDAQ HTLFP Fri, Apr 9, 2021 28.12 28.99 27.69 27.69
201 NASDAQ HTLFP Thu, Apr 8, 2021 28.95 28.95 28.75 28.75
200 NASDAQ HTLFP Wed, Apr 7, 2021 28.87 29.14 27.64 28.99
199 NASDAQ HTLFP Tue, Apr 6, 2021 27.58 29.00 27.58 28.85
198 NASDAQ HTLFP Mon, Apr 5, 2021 28.50 28.50 28.09 28.50
197 NASDAQ HTLFP Thu, Apr 1, 2021 28.35 28.35 27.71 28.10
196 NASDAQ HTLFP Wed, Mar 31, 2021 27.55 28.29 27.55 28.10
195 NASDAQ HTLFP Tue, Mar 30, 2021 27.86 28.39 27.86 28.00
194 NASDAQ HTLFP Mon, Mar 29, 2021 27.91 27.97 27.87 27.97
193 NASDAQ HTLFP Fri, Mar 26, 2021 27.97 28.25 27.88 28.25
192 NASDAQ HTLFP Thu, Mar 25, 2021 28.10 28.30 27.77 27.97
191 NASDAQ HTLFP Wed, Mar 24, 2021 27.50 28.10 27.49 28.10
190 NASDAQ HTLFP Tue, Mar 23, 2021 27.51 27.62 27.50 27.52
189 NASDAQ HTLFP Mon, Mar 22, 2021 27.65 27.75 27.65 27.75
188 NASDAQ HTLFP Fri, Mar 19, 2021 27.90 27.90 27.55 27.66
187 NASDAQ HTLFP Thu, Mar 18, 2021 28.30 28.30 27.53 27.92
186 NASDAQ HTLFP Wed, Mar 17, 2021 27.53 28.30 27.50 28.30
185 NASDAQ HTLFP Tue, Mar 16, 2021 27.75 28.46 26.91 28.00
184 NASDAQ HTLFP Mon, Mar 15, 2021 27.08 28.24 27.08 28.08
183 NASDAQ HTLFP Fri, Mar 12, 2021 28.06 28.06 27.75 28.06
182 NASDAQ HTLFP Thu, Mar 11, 2021 28.06 28.06 27.51 27.83
181 NASDAQ HTLFP Wed, Mar 10, 2021 27.85 27.94 27.85 27.94
180 NASDAQ HTLFP Tue, Mar 9, 2021 27.90 27.90 27.83 27.90
179 NASDAQ HTLFP Mon, Mar 8, 2021 27.76 27.83 27.75 27.83
178 NASDAQ HTLFP Fri, Mar 5, 2021 27.54 27.90 27.54 27.90
177 NASDAQ HTLFP Thu, Mar 4, 2021 27.70 27.89 27.70 27.81
176 NASDAQ HTLFP Wed, Mar 3, 2021 27.90 27.90 27.71 27.76
175 NASDAQ HTLFP Tue, Mar 2, 2021 27.64 27.87 27.42 27.79
174 NASDAQ HTLFP Mon, Mar 1, 2021 27.64 27.64 26.90 27.35
173 NASDAQ HTLFP Fri, Feb 26, 2021 27.27 27.54 27.11 27.54
172 NASDAQ HTLFP Thu, Feb 25, 2021 27.19 27.44 26.72 27.06
171 NASDAQ HTLFP Wed, Feb 24, 2021 27.94 27.94 27.07 27.22
170 NASDAQ HTLFP Tue, Feb 23, 2021 27.50 27.94 27.50 27.94
169 NASDAQ HTLFP Mon, Feb 22, 2021 27.76 27.90 27.50 27.57
168 NASDAQ HTLFP Fri, Feb 19, 2021 27.44 27.89 27.44 27.56
167 NASDAQ HTLFP Thu, Feb 18, 2021 27.20 27.44 27.15 27.42
166 NASDAQ HTLFP Wed, Feb 17, 2021 27.43 27.43 27.25 27.25
165 NASDAQ HTLFP Tue, Feb 16, 2021 27.50 27.59 27.20 27.20
164 NASDAQ HTLFP Fri, Feb 12, 2021 27.65 27.74 27.37 27.41
163 NASDAQ HTLFP Thu, Feb 11, 2021 27.68 27.73 27.40 27.56
162 NASDAQ HTLFP Wed, Feb 10, 2021 27.65 27.70 27.49 27.68
161 NASDAQ HTLFP Tue, Feb 9, 2021 27.33 27.70 27.33 27.70
160 NASDAQ HTLFP Mon, Feb 8, 2021 0.00 0.00 0.00 27.44
159 NASDAQ HTLFP Fri, Feb 5, 2021 27.55 27.68 27.40 27.44
158 NASDAQ HTLFP Thu, Feb 4, 2021 27.66 27.66 27.31 27.39
157 NASDAQ HTLFP Wed, Feb 3, 2021 27.65 27.68 27.54 27.55
156 NASDAQ HTLFP Tue, Feb 2, 2021 27.49 27.59 27.44 27.44
155 NASDAQ HTLFP Mon, Feb 1, 2021 27.69 27.82 27.35 27.35
154 NASDAQ HTLFP Fri, Jan 29, 2021 27.61 27.61 27.29 27.45
153 NASDAQ HTLFP Thu, Jan 28, 2021 27.90 27.90 27.50 27.51
152 NASDAQ HTLFP Wed, Jan 27, 2021 27.71 27.90 27.31 27.33
151 NASDAQ HTLFP Tue, Jan 26, 2021 27.89 28.11 27.74 27.74
150 NASDAQ HTLFP Mon, Jan 25, 2021 27.80 27.85 27.22 27.60
149 NASDAQ HTLFP Fri, Jan 22, 2021 27.33 27.87 27.33 27.87
148 NASDAQ HTLFP Thu, Jan 21, 2021 28.05 28.05 26.70 27.65
147 NASDAQ HTLFP Wed, Jan 20, 2021 27.33 28.15 27.33 28.15
146 NASDAQ HTLFP Tue, Jan 19, 2021 27.65 27.65 27.25 27.31
145 NASDAQ HTLFP Fri, Jan 15, 2021 27.86 28.05 27.51 28.05
144 NASDAQ HTLFP Thu, Jan 14, 2021 27.83 27.84 27.10 27.50
143 NASDAQ HTLFP Wed, Jan 13, 2021 27.19 27.81 26.89 27.32
142 NASDAQ HTLFP Tue, Jan 12, 2021 27.00 27.19 26.88 26.95
141 NASDAQ HTLFP Mon, Jan 11, 2021 27.34 27.34 26.90 27.24
140 NASDAQ HTLFP Fri, Jan 8, 2021 27.54 27.85 27.00 27.40
139 NASDAQ HTLFP Thu, Jan 7, 2021 27.80 27.80 27.21 27.65
138 NASDAQ HTLFP Wed, Jan 6, 2021 27.65 27.94 27.25 27.94
137 NASDAQ HTLFP Tue, Jan 5, 2021 27.73 28.04 27.49 28.04
136 NASDAQ HTLFP Mon, Jan 4, 2021 27.78 27.78 27.22 27.22
135 NASDAQ HTLFP Thu, Dec 31, 2020 28.05 28.05 27.61 27.80
134 NASDAQ HTLFP Wed, Dec 30, 2020 28.03 28.05 27.90 28.03
133 NASDAQ HTLFP Tue, Dec 29, 2020 28.30 28.30 28.24 28.28
132 NASDAQ HTLFP Mon, Dec 28, 2020 28.25 28.28 28.25 28.27
131 NASDAQ HTLFP Thu, Dec 24, 2020 28.43 28.43 27.90 27.92
130 NASDAQ HTLFP Wed, Dec 23, 2020 28.26 28.39 27.85 28.35
129 NASDAQ HTLFP Tue, Dec 22, 2020 28.43 28.43 27.85 28.43
128 NASDAQ HTLFP Mon, Dec 21, 2020 28.21 28.42 28.20 28.33
127 NASDAQ HTLFP Fri, Dec 18, 2020 27.85 28.21 27.77 28.20
126 NASDAQ HTLFP Thu, Dec 17, 2020 27.88 27.93 27.85 27.85
125 NASDAQ HTLFP Wed, Dec 16, 2020 27.80 27.85 27.67 27.80
124 NASDAQ HTLFP Tue, Dec 15, 2020 27.90 27.90 27.80 27.80
123 NASDAQ HTLFP Mon, Dec 14, 2020 27.80 27.86 27.55 27.84
122 NASDAQ HTLFP Fri, Dec 11, 2020 27.95 27.99 27.76 27.99
121 NASDAQ HTLFP Thu, Dec 10, 2020 28.02 28.02 27.75 27.81
120 NASDAQ HTLFP Wed, Dec 9, 2020 28.29 28.29 27.99 28.01
119 NASDAQ HTLFP Tue, Dec 8, 2020 27.88 28.19 27.88 28.15
118 NASDAQ HTLFP Mon, Dec 7, 2020 28.43 28.43 27.96 27.96
117 NASDAQ HTLFP Fri, Dec 4, 2020 28.41 28.41 28.25 28.25
116 NASDAQ HTLFP Thu, Dec 3, 2020 28.40 28.40 28.40 28.40
115 NASDAQ HTLFP Wed, Dec 2, 2020 28.28 28.39 28.28 28.39
114 NASDAQ HTLFP Tue, Dec 1, 2020 28.29 28.39 28.29 28.39
113 NASDAQ HTLFP Mon, Nov 30, 2020 28.30 28.30 28.00 28.30
112 NASDAQ HTLFP Fri, Nov 27, 2020 28.28 28.30 28.25 28.30
111 NASDAQ HTLFP Wed, Nov 25, 2020 28.29 28.29 28.29 28.29
110 NASDAQ HTLFP Tue, Nov 24, 2020 27.81 28.50 27.77 27.79
109 NASDAQ HTLFP Mon, Nov 23, 2020 27.80 27.80 27.76 27.80
108 NASDAQ HTLFP Fri, Nov 20, 2020 27.80 27.82 27.73 27.80
107 NASDAQ HTLFP Thu, Nov 19, 2020 27.80 27.80 27.50 27.80
106 NASDAQ HTLFP Wed, Nov 18, 2020 27.60 27.80 27.50 27.79
105 NASDAQ HTLFP Tue, Nov 17, 2020 27.79 27.79 27.50 27.50
104 NASDAQ HTLFP Mon, Nov 16, 2020 27.53 27.80 27.49 27.80
103 NASDAQ HTLFP Fri, Nov 13, 2020 27.24 27.52 27.24 27.51
102 NASDAQ HTLFP Thu, Nov 12, 2020 27.26 27.26 26.98 27.13
101 NASDAQ HTLFP Wed, Nov 11, 2020 27.06 27.25 27.06 27.15
100 NASDAQ HTLFP Tue, Nov 10, 2020 27.00 27.00 26.75 27.00
99 NASDAQ HTLFP Mon, Nov 9, 2020 26.94 27.25 26.94 27.25
98 NASDAQ HTLFP Fri, Nov 6, 2020 27.25 27.25 26.65 26.66
97 NASDAQ HTLFP Thu, Nov 5, 2020 27.09 27.27 26.59 26.59
96 NASDAQ HTLFP Wed, Nov 4, 2020 27.16 27.25 27.12 27.25
95 NASDAQ HTLFP Tue, Nov 3, 2020 27.00 27.10 27.00 27.10
94 NASDAQ HTLFP Mon, Nov 2, 2020 27.06 27.16 26.85 27.02
93 NASDAQ HTLFP Fri, Oct 30, 2020 26.82 27.00 26.62 27.00
92 NASDAQ HTLFP Thu, Oct 29, 2020 26.68 27.00 26.58 26.58
91 NASDAQ HTLFP Wed, Oct 28, 2020 26.81 26.81 26.59 26.59
90 NASDAQ HTLFP Tue, Oct 27, 2020 26.90 26.90 26.90 26.90
89 NASDAQ HTLFP Mon, Oct 26, 2020 26.85 26.85 26.83 26.85
88 NASDAQ HTLFP Fri, Oct 23, 2020 27.00 27.00 26.85 27.00
87 NASDAQ HTLFP Thu, Oct 22, 2020 26.76 26.84 26.70 26.70
86 NASDAQ HTLFP Wed, Oct 21, 2020 26.95 26.95 26.55 26.70
85 NASDAQ HTLFP Tue, Oct 20, 2020 27.09 27.10 27.09 27.10
84 NASDAQ HTLFP Mon, Oct 19, 2020 27.22 27.22 27.10 27.10
83 NASDAQ HTLFP Fri, Oct 16, 2020 27.21 27.21 27.05 27.10
82 NASDAQ HTLFP Thu, Oct 15, 2020 27.22 27.22 26.77 27.00
81 NASDAQ HTLFP Wed, Oct 14, 2020 27.17 27.17 27.06 27.17
80 NASDAQ HTLFP Tue, Oct 13, 2020 27.15 27.22 27.15 27.22
79 NASDAQ HTLFP Mon, Oct 12, 2020 27.04 27.22 26.90 27.21
78 NASDAQ HTLFP Fri, Oct 9, 2020 27.01 27.08 26.72 26.85
77 NASDAQ HTLFP Thu, Oct 8, 2020 26.96 27.00 26.84 26.98
76 NASDAQ HTLFP Wed, Oct 7, 2020 26.61 26.85 26.61 26.84
75 NASDAQ HTLFP Tue, Oct 6, 2020 26.68 26.68 26.45 26.61
74 NASDAQ HTLFP Mon, Oct 5, 2020 26.58 26.68 26.58 26.66
73 NASDAQ HTLFP Fri, Oct 2, 2020 26.38 26.77 26.34 26.68
72 NASDAQ HTLFP Thu, Oct 1, 2020 26.40 26.74 26.30 26.64
71 NASDAQ HTLFP Wed, Sep 30, 2020 26.62 26.76 26.30 26.30
70 NASDAQ HTLFP Tue, Sep 29, 2020 26.86 26.86 26.51 26.69
69 NASDAQ HTLFP Mon, Sep 28, 2020 27.08 27.16 27.00 27.16
68 NASDAQ HTLFP Fri, Sep 25, 2020 26.92 27.08 26.92 27.08
67 NASDAQ HTLFP Thu, Sep 24, 2020 26.75 26.92 26.75 26.91
66 NASDAQ HTLFP Wed, Sep 23, 2020 26.90 26.90 26.77 26.77
65 NASDAQ HTLFP Tue, Sep 22, 2020 27.09 27.09 26.86 26.86
64 NASDAQ HTLFP Mon, Sep 21, 2020 27.10 27.10 26.85 26.85
63 NASDAQ HTLFP Fri, Sep 18, 2020 27.16 27.16 26.85 27.10
62 NASDAQ HTLFP Thu, Sep 17, 2020 27.15 27.16 27.08 27.16
61 NASDAQ HTLFP Wed, Sep 16, 2020 26.93 27.19 26.81 26.98
60 NASDAQ HTLFP Tue, Sep 15, 2020 26.92 26.92 26.82 26.85
59 NASDAQ HTLFP Mon, Sep 14, 2020 26.94 26.94 26.82 26.85
58 NASDAQ HTLFP Fri, Sep 11, 2020 26.91 26.94 26.84 26.90
57 NASDAQ HTLFP Thu, Sep 10, 2020 26.82 26.93 26.80 26.80
56 NASDAQ HTLFP Wed, Sep 9, 2020 26.78 26.93 26.78 26.85
55 NASDAQ HTLFP Tue, Sep 8, 2020 26.84 26.88 26.66 26.78
54 NASDAQ HTLFP Fri, Sep 4, 2020 26.95 26.95 26.65 26.82
53 NASDAQ HTLFP Thu, Sep 3, 2020 0.00 0.00 0.00 26.88
52 NASDAQ HTLFP Wed, Sep 2, 2020 26.75 26.89 26.75 26.88
51 NASDAQ HTLFP Tue, Sep 1, 2020 26.81 26.85 26.80 26.80
50 NASDAQ HTLFP Mon, Aug 31, 2020 26.77 26.87 26.71 26.84
49 NASDAQ HTLFP Fri, Aug 28, 2020 26.76 26.79 26.75 26.76
48 NASDAQ HTLFP Thu, Aug 27, 2020 26.90 26.90 26.55 26.74
47 NASDAQ HTLFP Wed, Aug 26, 2020 26.90 26.90 26.77 26.83
46 NASDAQ HTLFP Tue, Aug 25, 2020 26.80 26.90 26.71 26.90
45 NASDAQ HTLFP Mon, Aug 24, 2020 26.88 26.95 26.81 26.95
44 NASDAQ HTLFP Fri, Aug 21, 2020 27.10 27.10 26.70 26.85
43 NASDAQ HTLFP Thu, Aug 20, 2020 26.86 27.09 26.80 27.03
42 NASDAQ HTLFP Wed, Aug 19, 2020 27.13 27.13 26.54 26.77
41 NASDAQ HTLFP Tue, Aug 18, 2020 26.95 27.18 26.95 27.10
40 NASDAQ HTLFP Mon, Aug 17, 2020 26.87 26.96 26.73 26.96
39 NASDAQ HTLFP Fri, Aug 14, 2020 26.66 26.86 26.66 26.74
38 NASDAQ HTLFP Thu, Aug 13, 2020 27.07 27.09 26.57 26.60
37 NASDAQ HTLFP Wed, Aug 12, 2020 26.88 27.10 26.88 27.08
36 NASDAQ HTLFP Tue, Aug 11, 2020 26.88 26.94 26.58 26.94
35 NASDAQ HTLFP Mon, Aug 10, 2020 26.72 26.72 26.64 26.72
34 NASDAQ HTLFP Fri, Aug 7, 2020 26.70 26.86 26.57 26.86
33 NASDAQ HTLFP Thu, Aug 6, 2020 26.83 26.85 26.66 26.66
32 NASDAQ HTLFP Wed, Aug 5, 2020 26.77 26.80 26.53 26.63
31 NASDAQ HTLFP Tue, Aug 4, 2020 26.98 27.10 26.52 26.60
30 NASDAQ HTLFP Mon, Aug 3, 2020 26.82 26.98 26.82 26.82
29 NASDAQ HTLFP Fri, Jul 31, 2020 26.60 26.88 26.35 26.88
28 NASDAQ HTLFP Thu, Jul 30, 2020 26.97 26.97 26.52 26.57
27 NASDAQ HTLFP Wed, Jul 29, 2020 26.80 26.97 26.59 26.70
26 NASDAQ HTLFP Tue, Jul 28, 2020 26.28 27.23 26.28 26.30
25 NASDAQ HTLFP Mon, Jul 27, 2020 26.20 26.26 26.20 26.20
24 NASDAQ HTLFP Fri, Jul 24, 2020 26.20 26.20 26.01 26.20
23 NASDAQ HTLFP Thu, Jul 23, 2020 26.16 26.19 26.03 26.19
22 NASDAQ HTLFP Wed, Jul 22, 2020 25.95 26.17 25.95 26.15
21 NASDAQ HTLFP Tue, Jul 21, 2020 25.91 26.01 25.88 25.94
20 NASDAQ HTLFP Mon, Jul 20, 2020 25.52 25.93 25.51 25.90
19 NASDAQ HTLFP Fri, Jul 17, 2020 25.65 25.75 25.50 25.75
18 NASDAQ HTLFP Thu, Jul 16, 2020 25.65 25.72 25.58 25.58
17 NASDAQ HTLFP Wed, Jul 15, 2020 25.87 25.87 25.60 25.68
16 NASDAQ HTLFP Tue, Jul 14, 2020 25.65 25.72 25.64 25.66
15 NASDAQ HTLFP Mon, Jul 13, 2020 25.83 25.83 25.64 25.70
14 NASDAQ HTLFP Fri, Jul 10, 2020 25.61 25.85 25.57 25.80
13 NASDAQ HTLFP Thu, Jul 9, 2020 25.37 25.91 25.26 25.60
12 NASDAQ HTLFP Wed, Jul 8, 2020 25.13 25.34 25.13 25.33
11 NASDAQ HTLFP Tue, Jul 7, 2020 25.12 25.24 25.11 25.11
10 NASDAQ HTLFP Mon, Jul 6, 2020 25.10 25.20 25.10 25.13
9 NASDAQ HTLFP Thu, Jul 2, 2020 25.14 25.19 25.00 25.00
8 NASDAQ HTLFP Wed, Jul 1, 2020 25.05 25.16 24.95 24.96
7 NASDAQ HTLFP Tue, Jun 30, 2020 25.09 25.24 24.91 24.91
6 NASDAQ HTLFP Mon, Jun 29, 2020 25.09 25.18 24.90 25.10
5 NASDAQ HTLFP Fri, Jun 26, 2020 25.05 25.10 25.01 25.05
4 NASDAQ HTLFP Thu, Jun 25, 2020 25.10 25.74 24.95 25.00
3 NASDAQ HTLFP Wed, Jun 24, 2020 25.00 25.10 24.85 25.00
2 NASDAQ HTLFP Tue, Jun 23, 2020 24.91 25.05 24.84 25.05
1 NASDAQ HTLFP Mon, Jun 22, 2020 24.63 25.00 24.60 24.90
# 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