U.S. Geothermal Inc (HTM) Historical Stock Data
Historical Data
In the past 30 trading days, HTM is up 0.21% a day on average. There have been 22 days where U.S. Geothermal Inc closed green and 8 days where HTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-04-23 | 5.42 | 5.45 | ↑$0.03 (0.55%) | 5.42 | 5.50 | 309.62K |
| 2018-04-20 | 5.38 | 5.44 | ↑$0.06 (1.12%) | 5.38 | 5.45 | 108.76K |
| 2018-04-19 | 5.42 | 5.41 | ↓$0.01 (-0.18%) | 5.40 | 5.43 | 144.79K |
| 2018-04-18 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.38 | 5.44 | 72.05K |
| 2018-04-17 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.40 | 5.43 | 126.67K |
| 2018-04-16 | 5.39 | 5.43 | ↑$0.04 (0.74%) | 5.39 | 5.43 | 109.22K |
| 2018-04-13 | 5.39 | 5.40 | ↑$0.02 (0.28%) | 5.38 | 5.40 | 156.89K |
| 2018-04-12 | 5.39 | 5.39 | ↑$0.00 (0.00%) | 5.38 | 5.39 | 105.41K |
| 2018-04-11 | 5.35 | 5.38 | ↑$0.03 (0.56%) | 5.35 | 5.39 | 54.69K |
| 2018-04-10 | 5.36 | 5.35 | ↓$0.01 (-0.19%) | 5.35 | 5.37 | 76.87K |
| 2018-04-09 | 5.35 | 5.37 | ↑$0.02 (0.37%) | 5.35 | 5.37 | 369.45K |
| 2018-04-06 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.36 | 5.37 | 36.25K |
| 2018-04-05 | 5.36 | 5.37 | ↑$0.01 (0.19%) | 5.36 | 5.37 | 24.75K |
| 2018-04-04 | 5.37 | 5.36 | ↓$0.01 (-0.19%) | 5.35 | 5.39 | 55.11K |
| 2018-04-03 | 5.36 | 5.37 | ↑$0.01 (0.19%) | 5.36 | 5.38 | 69.79K |
| 2018-04-02 | 5.34 | 5.35 | ↑$0.01 (0.19%) | 5.34 | 5.39 | 89.88K |
| 2018-03-29 | 5.36 | 5.36 | ↑$0.00 (0.00%) | 5.36 | 5.39 | 89.47K |
| 2018-03-28 | 5.36 | 5.38 | ↑$0.02 (0.37%) | 5.35 | 5.38 | 216.06K |
| 2018-03-27 | 5.36 | 5.39 | ↑$0.03 (0.56%) | 5.36 | 5.39 | 128.68K |
| 2018-03-26 | 5.38 | 5.37 | ↓$0.01 (-0.19%) | 5.36 | 5.39 | 224.30K |
| 2018-03-23 | 5.35 | 5.37 | ↑$0.02 (0.37%) | 5.35 | 5.39 | 96.63K |
| 2018-03-22 | 5.40 | 5.39 | ↓$0.01 (-0.19%) | 5.35 | 5.40 | 391.40K |
| 2018-03-21 | 5.38 | 5.40 | ↑$0.02 (0.37%) | 5.37 | 5.40 | 62.01K |
| 2018-03-20 | 5.35 | 5.38 | ↑$0.03 (0.56%) | 5.35 | 5.40 | 203.36K |
| 2018-03-19 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.34 | 5.36 | 82.89K |
| 2018-03-16 | 5.35 | 5.37 | ↑$0.02 (0.37%) | 5.34 | 5.37 | 66.71K |
| 2018-03-15 | 5.35 | 5.34 | ↓$0.01 (-0.19%) | 5.34 | 5.36 | 55.31K |
| 2018-03-14 | 5.36 | 5.35 | ↓$0.01 (-0.09%) | 5.35 | 5.36 | 28.56K |
| 2018-03-13 | 5.35 | 5.36 | ↑$0.01 (0.19%) | 5.34 | 5.36 | 97.95K |
| 2018-03-12 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.35 | 5.36 | 17.81K |
Create an account or log in to view more rows.
$HTM let's gooooooo
$HTM come back next earning
$HTM Slapping that ask today
$HTM Powell save me
$HTM might see a whole 1% green
$HTM to the moon!
$HTM Green today if ya buy
$HTM this is my only green stonk!
I really like this stonk.
$HTM nice day!
$HTM PT?