|
Closing price on 9/8/2026
|
|
| Open |
9.67 |
| High |
9.75 |
| Low |
9.60 |
| Volume |
180,300 |
| Split-adjusted Price |
9.67 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
0.00 / 0.00%
|
9.67
|
9.75
|
9.60
|
9.67
|
9.67
|
9.67
|
180,300
|
|
|
9/7/2026
|
+0.36 / +3.87%
|
9.28
|
9.70
|
9.28
|
9.67
|
9.56
|
9.67
|
713,100
|
|
|
9/4/2026
|
+0.02 / +0.22%
|
9.29
|
9.50
|
9.20
|
9.31
|
9.42
|
9.31
|
568,200
|
|
|
9/3/2026
|
-0.01 / -0.11%
|
9.16
|
9.36
|
9.16
|
9.29
|
9.28
|
9.29
|
415,000
|
|
|
8/28/2026
|
0.00 / 0.00%
|
9.30
|
9.41
|
9.26
|
9.30
|
9.33
|
9.30
|
221,300
|
|
|
8/27/2026
|
+0.37 / +4.14%
|
9.06
|
9.32
|
8.95
|
9.30
|
9.22
|
9.30
|
676,100
|
|
|
8/26/2026
|
+0.04 / +0.45%
|
9.00
|
9.10
|
8.88
|
8.93
|
9.01
|
8.93
|
551,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.45
|
8.89
|
8.95
|
8.89
|
679,400
|
|
|
8/24/2026
|
+0.09 / +1.02%
|
8.84
|
9.07
|
8.80
|
8.89
|
8.97
|
8.89
|
543,100
|
|
|
8/21/2026
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.64
|
8.80
|
657,600
|
|
|
8/20/2026
|
+0.25 / +3.07%
|
8.15
|
8.45
|
8.15
|
8.40
|
8.37
|
8.40
|
404,800
|
|
|
8/19/2026
|
0.00 / 0.00%
|
8.15
|
8.40
|
8.15
|
8.15
|
8.29
|
8.15
|
386,200
|
|
|
8/18/2026
|
+0.16 / +2.00%
|
8.01
|
8.21
|
8.01
|
8.15
|
8.15
|
8.15
|
356,200
|
|
|
8/17/2026
|
+0.38 / +4.99%
|
7.58
|
8.05
|
7.58
|
7.99
|
7.88
|
7.99
|
278,900
|
|
|
8/14/2026
|
-0.17 / -2.19%
|
7.52
|
7.88
|
7.52
|
7.61
|
7.62
|
7.61
|
86,500
|
|
|
8/13/2026
|
-0.07 / -0.89%
|
7.98
|
7.98
|
7.60
|
7.78
|
7.75
|
7.78
|
119,100
|
|
|
8/12/2026
|
+0.41 / +5.51%
|
7.34
|
7.85
|
7.34
|
7.85
|
7.71
|
7.85
|
417,300
|
|
|
8/11/2026
|
-0.02 / -0.27%
|
7.46
|
7.55
|
7.30
|
7.44
|
7.44
|
7.44
|
130,500
|
|
|
8/10/2026
|
+0.19 / +2.61%
|
7.27
|
7.49
|
7.27
|
7.46
|
7.45
|
7.46
|
228,600
|
|
|
8/7/2026
|
+0.12 / +1.68%
|
7.15
|
7.31
|
7.13
|
7.27
|
7.26
|
7.27
|
272,200
|
|
|
8/6/2026
|
+0.04 / +0.56%
|
7.10
|
7.20
|
7.01
|
7.15
|
7.17
|
7.15
|
227,700
|
|
|
8/5/2026
|
+0.08 / +1.14%
|
7.08
|
7.20
|
7.05
|
7.11
|
7.12
|
7.11
|
113,900
|
|
|
8/4/2026
|
+0.09 / +1.30%
|
6.93
|
7.10
|
6.78
|
7.03
|
6.98
|
7.03
|
221,500
|
|
|
8/3/2026
|
+0.08 / +1.17%
|
6.86
|
7.00
|
6.76
|
6.94
|
6.95
|
6.94
|
65,500
|
|
|
7/31/2026
|
+0.26 / +3.94%
|
6.79
|
6.89
|
6.57
|
6.86
|
6.81
|
6.86
|
1,127,600
|
|
|
7/30/2026
|
+0.17 / +2.64%
|
6.43
|
6.80
|
6.43
|
6.60
|
6.63
|
6.60
|
283,700
|
|
|
7/29/2026
|
-0.03 / -0.46%
|
6.46
|
6.50
|
6.42
|
6.43
|
6.46
|
6.43
|
78,200
|
|
|
7/28/2026
|
-0.14 / -2.12%
|
6.44
|
6.70
|
6.44
|
6.46
|
6.57
|
6.46
|
66,400
|
|
|
7/27/2026
|
-0.11 / -1.64%
|
6.55
|
6.71
|
6.55
|
6.60
|
6.69
|
6.60
|
219,600
|
|
|
7/24/2026
|
0.00 / 0.00%
|
6.71
|
6.80
|
6.56
|
6.71
|
6.66
|
6.71
|
21,100
|
|
|