HomeTrust

HTB
🏛️ usa →
41.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 42.11 42.42 41.30 41.38 0.1M
2025-09-26 42.03 42.46 41.94 42.10 0.1M
2025-09-25 41.82 42.32 41.63 41.92 0.1M
2025-09-24 41.42 42.42 41.42 42.17 0.1M
2025-09-23 42.06 42.70 41.49 41.84 0.1M
2025-09-22 42.23 42.53 41.66 42.20 0.1M
2025-09-19 42.75 42.96 41.26 41.72 0.2M
2025-09-18 40.94 42.70 40.31 42.59 0.1M
2025-09-17 40.57 41.99 40.06 40.91 0.1M
2025-09-16 40.55 40.88 40.17 40.51 0.1M
2025-09-15 40.89 41.18 40.64 40.74 0.1M
2025-09-12 41.00 41.00 40.56 40.74 0.0M
2025-09-11 40.96 41.59 40.61 41.43 0.1M
2025-09-10 40.93 41.41 40.72 41.00 0.0M
2025-09-09 41.31 41.40 40.77 40.88 0.1M
2025-09-08 41.40 41.44 40.62 41.27 0.0M
2025-09-05 41.45 42.27 40.89 41.23 0.1M
2025-09-04 41.30 41.69 40.56 41.50 0.1M
2025-09-03 40.84 41.54 40.78 41.04 0.1M
2025-09-02 41.04 41.30 40.56 41.05 0.0M
2025-08-29 41.64 41.72 41.05 41.36 0.0M
2025-08-28 41.78 41.78 41.21 41.43 0.0M
2025-08-27 41.32 41.96 41.32 41.51 0.0M
2025-08-26 40.80 41.81 40.80 41.32 0.0M
2025-08-25 41.19 41.33 40.85 40.91 0.0M
2025-08-22 39.71 41.57 39.22 41.33 0.1M
2025-08-21 39.40 39.81 39.11 39.45 0.0M
2025-08-20 39.60 39.66 39.02 39.62 0.0M
2025-08-19 39.57 39.60 38.97 39.29 0.0M
2025-08-18 39.18 39.77 39.01 39.35 0.0M
2025-08-15 39.94 39.94 38.89 39.30 0.1M
2025-08-14 39.50 40.05 39.18 39.86 0.0M
2025-08-13 39.70 40.39 39.70 39.97 0.0M
2025-08-12 37.99 39.74 37.99 39.48 0.1M
2025-08-11 37.62 37.90 37.51 37.67 0.0M
2025-08-08 38.00 38.16 37.35 37.64 0.0M
2025-08-07 38.09 38.39 37.48 37.68 0.0M
2025-08-06 38.66 38.66 37.81 37.96 0.1M
2025-08-05 38.74 38.80 37.86 38.79 0.0M
2025-08-04 38.30 39.39 38.18 38.73 0.1M
2025-08-01 38.57 38.58 37.30 38.15 0.1M
2025-07-31 39.19 39.19 38.54 38.86 0.0M
2025-07-30 40.13 40.61 39.01 39.34 0.0M
2025-07-29 41.26 41.26 40.01 40.08 0.0M
2025-07-28 40.65 41.10 40.33 40.83 0.0M
2025-07-25 41.33 41.33 40.63 40.70 0.0M
2025-07-24 41.03 41.76 40.86 41.24 0.0M
2025-07-23 40.75 40.95 40.11 40.91 0.1M
2025-07-22 39.46 41.78 39.46 40.51 0.1M
2025-07-21 38.91 39.49 38.67 39.10 0.0M
2025-07-18 39.16 39.16 38.23 38.97 0.1M
2025-07-17 38.50 39.29 38.50 39.05 0.0M
2025-07-16 38.15 38.49 37.64 38.40 0.0M
2025-07-15 38.73 38.73 37.46 37.90 0.1M
2025-07-14 37.87 38.91 37.87 38.60 0.0M
2025-07-11 38.70 38.87 37.81 37.95 0.0M
2025-07-10 37.61 39.07 37.61 38.86 0.0M
2025-07-09 38.63 38.63 38.07 38.61 0.0M
2025-07-08 38.57 38.85 38.38 38.57 0.0M
2025-07-07 38.99 39.28 38.18 38.40 0.0M
2025-07-03 38.00 39.07 37.94 39.07 0.0M
2025-07-02 37.92 38.46 37.89 38.33 0.1M
2025-07-01 37.13 38.66 36.98 38.00 0.1M
2025-06-30 37.63 37.94 37.31 37.41 0.0M
2025-06-27 37.04 37.76 37.04 37.33 0.2M
2025-06-26 37.22 37.81 37.22 37.61 0.1M
2025-06-25 37.29 37.29 36.81 37.03 0.0M
2025-06-24 37.03 37.45 37.02 37.28 0.0M
2025-06-23 35.54 36.74 35.54 36.71 0.0M
2025-06-20 35.42 36.48 35.12 35.72 0.1M
2025-06-18 34.66 35.58 34.66 35.16 0.0M
2025-06-17 35.02 35.28 34.79 34.97 0.0M
2025-06-16 35.69 35.87 35.12 35.19 0.0M
2025-06-13 35.77 36.48 35.25 35.33 0.1M
2025-06-12 36.02 36.43 35.85 36.30 0.1M
2025-06-11 37.00 37.15 36.02 36.21 0.0M
2025-06-10 36.96 37.34 36.63 36.95 0.0M
2025-06-09 36.70 36.75 36.32 36.41 0.0M
2025-06-06 36.31 36.65 36.00 36.55 0.0M
2025-06-05 35.90 36.18 35.66 35.99 0.1M
2025-06-04 36.30 36.61 35.95 36.03 0.0M
2025-06-03 35.70 36.56 35.66 36.25 0.1M
2025-06-02 35.87 36.49 35.66 35.82 0.1M
2025-05-30 36.14 36.56 36.00 36.09 0.0M
2025-05-29 35.90 36.24 35.80 36.24 0.1M
2025-05-28 36.07 36.61 35.90 35.90 0.0M
2025-05-27 35.59 36.56 35.59 36.29 0.0M
2025-05-23 34.88 35.38 34.88 35.32 0.1M
2025-05-22 35.02 35.86 34.94 35.43 0.0M
2025-05-21 35.89 36.13 35.12 35.29 0.1M
2025-05-20 36.40 36.64 36.06 36.24 0.0M
2025-05-19 35.84 36.36 35.66 36.21 0.0M
2025-05-16 36.49 36.54 36.10 36.12 0.0M
2025-05-15 36.50 36.79 35.86 36.48 0.0M
2025-05-14 36.49 36.80 36.09 36.44 0.0M
2025-05-13 36.69 37.06 36.16 36.81 0.0M
2025-05-12 36.65 37.20 36.11 36.14 0.0M
2025-05-09 35.55 35.77 35.16 35.56 0.0M
2025-05-08 35.89 36.16 35.48 35.62 0.0M
2025-05-07 35.33 35.80 34.78 35.05 0.0M
2025-05-06 34.93 35.36 34.69 34.98 0.0M
2025-05-05 35.69 35.89 35.18 35.21 0.1M
2025-05-02 34.37 35.55 34.37 35.42 0.0M
2025-05-01 33.93 34.65 33.90 34.37 0.0M
2025-04-30 33.75 34.70 33.60 34.14 0.0M
2025-04-29 33.42 34.50 33.42 34.18 0.0M
2025-04-28 34.44 34.44 33.60 33.63 0.0M
2025-04-25 34.13 34.39 33.82 34.10 0.0M
2025-04-24 35.35 35.69 34.14 34.60 0.0M
2025-04-23 35.12 35.35 33.86 34.92 0.0M
2025-04-22 33.73 34.71 33.73 34.34 0.0M
2025-04-21 33.37 33.65 33.03 33.29 0.0M
2025-04-17 33.40 34.06 32.84 33.53 0.0M
2025-04-16 33.58 33.58 32.92 33.42 0.0M
2025-04-15 32.01 33.26 32.01 33.12 0.0M
2025-04-14 32.20 32.72 31.30 32.21 0.0M
2025-04-11 31.74 32.40 31.56 32.03 0.0M
2025-04-10 33.04 33.04 31.50 31.96 0.1M
2025-04-09 31.73 35.35 31.50 33.72 0.1M
2025-04-08 32.33 32.48 31.55 31.91 0.0M
2025-04-07 31.52 33.41 31.05 31.91 0.0M
2025-04-04 31.89 32.47 30.95 32.15 0.1M
2025-04-03 33.52 34.14 32.21 32.35 0.1M
2025-04-02 33.79 34.40 33.76 34.31 0.0M
2025-04-01 34.10 34.44 33.93 34.18 0.0M
2025-03-31 34.38 34.91 34.26 34.28 0.0M
2025-03-28 34.90 34.93 34.48 34.74 0.0M
2025-03-27 34.56 35.34 34.23 34.96 0.0M
2025-03-26 34.35 35.11 34.06 34.44 0.1M
2025-03-25 34.35 34.66 34.07 34.14 0.0M
2025-03-24 34.62 34.70 34.23 34.52 0.0M
2025-03-21 33.65 34.48 33.65 34.02 0.1M
2025-03-20 33.61 34.07 33.56 34.04 0.1M
2025-03-19 33.75 34.00 33.35 33.83 0.0M
2025-03-18 33.71 33.71 33.11 33.57 0.0M
2025-03-17 33.46 33.83 33.37 33.73 0.0M
2025-03-14 34.00 34.00 33.55 33.79 0.0M
2025-03-13 33.76 33.79 33.23 33.57 0.0M
2025-03-12 33.30 33.93 33.19 33.70 0.1M
2025-03-11 33.40 33.75 32.73 33.04 0.0M
2025-03-10 34.71 34.96 33.24 33.35 0.1M
2025-03-07 35.86 35.86 34.69 35.07 0.0M
2025-03-06 35.12 35.60 34.90 35.30 0.0M
2025-03-05 35.56 36.01 35.00 35.26 0.0M
2025-03-04 36.06 36.50 35.40 35.52 0.0M
2025-03-03 36.88 37.17 36.26 36.60 0.0M
2025-02-28 36.71 36.87 36.16 36.72 0.0M
2025-02-27 36.36 37.00 36.13 36.43 0.0M
2025-02-26 36.53 37.24 35.62 36.54 0.0M
2025-02-25 37.04 37.51 36.74 36.76 0.1M
2025-02-24 37.25 37.25 36.25 36.75 0.0M