|
Closing price on 11/28/2025
|
|
| Open |
9.18 |
| High |
9.29 |
| Low |
9.10 |
| Volume |
190,600 |
| Split-adjusted Price |
9.15 |
There is no data on 11/29/2025. Display data on 11/28/2025 instead.
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.03 / -0.33%
|
9.18
|
9.29
|
9.10
|
9.15
|
9.19
|
9.15
|
190,600
|
|
|
11/27/2025
|
-0.04 / -0.43%
|
9.25
|
9.26
|
9.16
|
9.18
|
9.21
|
9.18
|
136,400
|
|
|
11/26/2025
|
+0.02 / +0.22%
|
9.21
|
9.26
|
9.17
|
9.22
|
9.21
|
9.22
|
132,900
|
|
|
11/25/2025
|
-0.10 / -1.08%
|
9.43
|
9.43
|
9.20
|
9.20
|
9.27
|
9.20
|
124,700
|
|
|
11/24/2025
|
+0.04 / +0.43%
|
9.26
|
9.36
|
9.25
|
9.30
|
9.29
|
9.30
|
198,900
|
|
|
11/21/2025
|
+0.10 / +1.09%
|
9.16
|
9.34
|
9.11
|
9.26
|
9.21
|
9.26
|
125,200
|
|
|
11/20/2025
|
+0.03 / +0.33%
|
9.29
|
9.29
|
9.13
|
9.16
|
9.16
|
9.16
|
119,400
|
|
|
11/19/2025
|
-0.21 / -2.25%
|
9.34
|
9.34
|
9.13
|
9.13
|
9.23
|
9.13
|
108,200
|
|
|
11/18/2025
|
-0.01 / -0.11%
|
9.36
|
9.38
|
9.27
|
9.34
|
9.33
|
9.34
|
203,400
|
|
|
11/17/2025
|
+0.06 / +0.65%
|
9.39
|
9.39
|
9.29
|
9.35
|
9.36
|
9.35
|
204,600
|
|
|
11/14/2025
|
+0.11 / +1.20%
|
9.23
|
9.40
|
9.18
|
9.29
|
9.30
|
9.29
|
251,500
|
|
|
11/13/2025
|
-0.07 / -0.76%
|
9.24
|
9.24
|
9.07
|
9.18
|
9.16
|
9.18
|
62,700
|
|
|
11/12/2025
|
+0.51 / +5.84%
|
8.80
|
9.26
|
8.80
|
9.25
|
9.09
|
9.25
|
326,200
|
|
|
11/11/2025
|
+0.04 / +0.46%
|
8.69
|
8.86
|
8.69
|
8.74
|
8.74
|
8.74
|
168,700
|
|
|
11/10/2025
|
-0.18 / -2.03%
|
8.96
|
8.96
|
8.65
|
8.70
|
8.80
|
8.70
|
189,500
|
|
|
11/7/2025
|
-0.24 / -2.63%
|
9.03
|
9.14
|
8.83
|
8.88
|
8.96
|
8.88
|
267,600
|
|
|
11/6/2025
|
+0.05 / +0.55%
|
9.08
|
9.13
|
9.00
|
9.12
|
9.08
|
9.12
|
109,200
|
|
|
11/5/2025
|
-0.13 / -1.41%
|
9.20
|
9.20
|
9.04
|
9.07
|
9.13
|
9.07
|
109,100
|
|
|
11/4/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.79
|
9.20
|
8.98
|
9.20
|
368,100
|
|
|
11/3/2025
|
-0.30 / -3.23%
|
9.31
|
9.31
|
9.00
|
9.00
|
9.17
|
9.00
|
312,800
|
|
|
10/31/2025
|
-0.17 / -1.80%
|
9.46
|
9.47
|
9.30
|
9.30
|
9.40
|
9.30
|
302,700
|
|
|
10/30/2025
|
+0.02 / +0.21%
|
9.44
|
9.50
|
9.40
|
9.47
|
9.44
|
9.47
|
219,700
|
|
|
10/29/2025
|
+0.25 / +2.72%
|
9.20
|
9.47
|
9.20
|
9.45
|
9.39
|
9.45
|
280,100
|
|
|
10/28/2025
|
+0.03 / +0.33%
|
9.17
|
9.21
|
9.11
|
9.20
|
9.17
|
9.20
|
188,000
|
|
|
10/27/2025
|
+0.03 / +0.33%
|
9.21
|
9.30
|
9.13
|
9.17
|
9.19
|
9.17
|
199,200
|
|
|
10/24/2025
|
+0.01 / +0.11%
|
9.13
|
9.14
|
8.97
|
9.14
|
9.03
|
9.14
|
373,700
|
|
|
10/23/2025
|
-0.01 / -0.11%
|
9.15
|
9.30
|
9.13
|
9.13
|
9.21
|
9.13
|
286,300
|
|
|
10/22/2025
|
+0.01 / +0.11%
|
9.01
|
9.29
|
8.90
|
9.14
|
9.08
|
9.14
|
445,000
|
|
|
10/21/2025
|
-0.36 / -3.79%
|
9.15
|
9.47
|
8.98
|
9.13
|
9.16
|
9.13
|
830,900
|
|
|
10/20/2025
|
-0.71 / -6.96%
|
10.20
|
10.20
|
9.49
|
9.49
|
9.85
|
9.49
|
839,600
|
|
|