|
Closing price on 10/30/2025
|
|
| Open |
9.44 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
219,700 |
| Split-adjusted Price |
9.47 |
There is no data on 10/31/2025. Display data on 10/30/2025 instead.
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2025
|
+0.10 / +0.99%
|
10.15
|
10.40
|
10.10
|
10.20
|
10.23
|
10.20
|
757,600
|
|
|
10/16/2025
|
+0.15 / +1.51%
|
9.95
|
10.30
|
9.94
|
10.10
|
10.06
|
10.10
|
798,600
|
|
|
10/15/2025
|
-0.02 / -0.20%
|
9.98
|
10.05
|
9.95
|
9.95
|
9.98
|
9.95
|
336,700
|
|
|
10/14/2025
|
-0.23 / -2.25%
|
10.25
|
10.30
|
9.97
|
9.97
|
10.05
|
9.97
|
601,800
|
|
|
10/13/2025
|
+0.05 / +0.49%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.04
|
10.20
|
693,600
|
|
|
10/10/2025
|
+0.15 / +1.50%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
414,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.98
|
10.00
|
10.02
|
10.00
|
340,500
|
|
|
10/8/2025
|
-0.10 / -0.99%
|
10.25
|
10.25
|
9.96
|
10.00
|
10.06
|
10.00
|
578,200
|
|
|
10/7/2025
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.00
|
10.10
|
10.13
|
10.10
|
283,700
|
|
|
10/6/2025
|
+0.45 / +4.55%
|
9.98
|
10.35
|
9.98
|
10.35
|
10.16
|
10.35
|
372,900
|
|
|
10/3/2025
|
-0.40 / -3.88%
|
10.25
|
10.25
|
9.85
|
9.90
|
10.01
|
9.90
|
783,400
|
|
|
10/2/2025
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.25
|
10.30
|
10.38
|
10.30
|
467,400
|
|
|
10/1/2025
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.35
|
10.60
|
10.49
|
10.60
|
201,900
|
|
|
9/30/2025
|
-0.45 / -4.15%
|
10.70
|
10.90
|
10.30
|
10.40
|
10.51
|
10.40
|
904,800
|
|
|
9/29/2025
|
-0.05 / -0.46%
|
10.85
|
11.20
|
10.75
|
10.85
|
10.91
|
10.85
|
796,600
|
|
|
9/26/2025
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.90
|
10.90
|
11.07
|
10.90
|
795,500
|
|
|
9/25/2025
|
+0.20 / +1.82%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.19
|
11.20
|
809,900
|
|
|
9/24/2025
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.55
|
11.00
|
10.83
|
11.00
|
813,100
|
|
|
9/23/2025
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.93
|
10.80
|
321,700
|
|
|
9/22/2025
|
-0.20 / -1.80%
|
11.10
|
11.25
|
10.80
|
10.90
|
10.99
|
10.90
|
576,800
|
|
|
9/19/2025
|
+0.30 / +2.78%
|
10.85
|
11.20
|
10.65
|
11.10
|
10.94
|
11.10
|
1,020,600
|
|
|