|
Closing price on 5/27/2026
|
|
| Open |
7.60 |
| High |
7.75 |
| Low |
7.60 |
| Volume |
47,800 |
| Split-adjusted Price |
7.68 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2026
|
0.00 / 0.00%
|
7.60
|
7.75
|
7.60
|
7.68
|
7.61
|
7.68
|
47,800
|
|
|
5/26/2026
|
+0.13 / +1.72%
|
7.55
|
7.72
|
7.54
|
7.68
|
7.68
|
7.68
|
67,707
|
|
|
5/25/2026
|
+0.12 / +1.62%
|
7.46
|
7.78
|
7.46
|
7.55
|
7.62
|
7.55
|
41,400
|
|
|
5/22/2026
|
-0.19 / -2.49%
|
7.62
|
7.86
|
7.43
|
7.43
|
7.52
|
7.43
|
103,700
|
|
|
5/21/2026
|
+0.10 / +1.33%
|
7.57
|
7.89
|
7.52
|
7.62
|
7.62
|
7.62
|
158,500
|
|
|
5/20/2026
|
-0.53 / -6.58%
|
8.05
|
8.05
|
7.52
|
7.52
|
7.78
|
7.52
|
242,203
|
|
|
5/19/2026
|
0.00 / 0.00%
|
8.04
|
8.25
|
8.04
|
8.05
|
8.14
|
8.05
|
120,900
|
|
|
5/18/2026
|
-0.15 / -1.83%
|
8.25
|
8.30
|
8.04
|
8.05
|
8.17
|
8.05
|
167,700
|
|
|
5/15/2026
|
+0.19 / +2.37%
|
8.10
|
8.22
|
8.00
|
8.20
|
8.09
|
8.20
|
155,800
|
|
|
5/14/2026
|
-0.03 / -0.37%
|
8.00
|
8.06
|
7.94
|
8.01
|
8.00
|
8.01
|
69,300
|
|
|
5/13/2026
|
-0.01 / -0.12%
|
8.05
|
8.07
|
8.00
|
8.04
|
8.05
|
8.04
|
51,500
|
|
|
5/12/2026
|
+0.11 / +1.39%
|
8.00
|
8.19
|
7.94
|
8.05
|
8.06
|
8.05
|
138,900
|
|
|
5/11/2026
|
-0.06 / -0.75%
|
8.00
|
8.03
|
7.85
|
7.94
|
7.94
|
7.94
|
133,700
|
|
|
5/8/2026
|
-0.11 / -1.36%
|
8.20
|
8.20
|
7.93
|
8.00
|
8.03
|
8.00
|
160,300
|
|
|
5/7/2026
|
-0.05 / -0.61%
|
8.18
|
8.19
|
8.10
|
8.11
|
8.15
|
8.11
|
176,100
|
|
|
5/6/2026
|
-0.04 / -0.49%
|
8.34
|
8.34
|
8.01
|
8.16
|
8.17
|
8.16
|
161,500
|
|
|
5/5/2026
|
+0.08 / +0.99%
|
7.76
|
8.30
|
7.76
|
8.20
|
8.16
|
8.20
|
274,300
|
|
|
5/4/2026
|
-0.59 / -6.77%
|
8.69
|
8.69
|
8.12
|
8.12
|
8.27
|
8.12
|
529,200
|
|
|
4/29/2026
|
+0.21 / +2.47%
|
8.80
|
8.80
|
8.56
|
8.71
|
8.70
|
8.71
|
409,900
|
|
|
4/28/2026
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.37
|
8.50
|
574,800
|
|
|
4/24/2026
|
-0.25 / -3.03%
|
8.29
|
8.29
|
8.00
|
8.00
|
8.10
|
8.00
|
402,900
|
|
|
4/23/2026
|
+0.20 / +2.48%
|
8.42
|
8.42
|
8.05
|
8.25
|
8.26
|
8.25
|
740,600
|
|
|
4/22/2026
|
+0.48 / +6.34%
|
7.69
|
8.06
|
7.59
|
8.05
|
7.96
|
8.05
|
659,600
|
|
|
4/21/2026
|
+0.24 / +3.27%
|
7.33
|
7.71
|
7.31
|
7.57
|
7.45
|
7.57
|
538,500
|
|
|
4/20/2026
|
+0.03 / +0.41%
|
7.29
|
7.33
|
7.27
|
7.33
|
7.30
|
7.33
|
198,100
|
|
|
4/17/2026
|
+0.05 / +0.69%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.27
|
7.30
|
171,900
|
|
|
4/16/2026
|
0.00 / 0.00%
|
7.24
|
7.31
|
7.16
|
7.25
|
7.23
|
7.25
|
90,000
|
|
|
4/15/2026
|
+0.09 / +1.26%
|
7.37
|
7.37
|
7.21
|
7.25
|
7.31
|
7.25
|
226,500
|
|
|
4/14/2026
|
-0.12 / -1.65%
|
7.30
|
7.40
|
7.10
|
7.16
|
7.23
|
7.16
|
107,200
|
|
|
4/13/2026
|
-0.02 / -0.27%
|
7.30
|
7.34
|
7.25
|
7.28
|
7.29
|
7.28
|
106,700
|
|
|