|
Closing price on 1/12/2023
|
|
| Open |
12.60 |
| High |
12.85 |
| Low |
12.60 |
| Volume |
110,100 |
| Split-adjusted Price |
12.70 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.60
|
12.70
|
12.66
|
12.70
|
110,100
|
|
|
1/11/2023
|
+0.05 / +0.40%
|
12.65
|
13.20
|
12.65
|
12.70
|
12.93
|
12.70
|
487,500
|
|
|
1/10/2023
|
-0.05 / -0.39%
|
12.55
|
12.85
|
12.35
|
12.65
|
12.61
|
12.65
|
281,800
|
|
|
1/9/2023
|
-0.20 / -1.55%
|
12.90
|
13.20
|
12.60
|
12.70
|
12.76
|
12.70
|
249,000
|
|
|
1/6/2023
|
-0.05 / -0.39%
|
12.95
|
13.10
|
12.75
|
12.90
|
12.92
|
12.90
|
240,600
|
|
|
1/5/2023
|
+0.05 / +0.39%
|
12.95
|
13.05
|
12.70
|
12.95
|
12.87
|
12.95
|
193,700
|
|
|
1/4/2023
|
-0.20 / -1.53%
|
13.40
|
13.50
|
12.90
|
12.90
|
13.18
|
12.90
|
267,000
|
|
|
1/3/2023
|
+0.85 / +6.94%
|
12.25
|
13.10
|
12.25
|
13.10
|
12.90
|
13.10
|
212,400
|
|
|
12/30/2022
|
-0.35 / -2.78%
|
12.60
|
12.70
|
12.25
|
12.25
|
12.45
|
12.25
|
161,600
|
|
|
12/29/2022
|
-0.20 / -1.56%
|
12.20
|
12.95
|
12.20
|
12.60
|
12.66
|
12.60
|
218,000
|
|
|
12/28/2022
|
-0.40 / -3.03%
|
12.90
|
13.15
|
12.70
|
12.80
|
12.92
|
12.80
|
197,000
|
|
|
12/27/2022
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.30
|
13.20
|
12.80
|
13.20
|
229,500
|
|
|
12/26/2022
|
-0.80 / -5.84%
|
13.30
|
13.90
|
12.75
|
12.90
|
12.98
|
12.90
|
553,000
|
|
|
12/23/2022
|
-0.80 / -5.52%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.98
|
13.70
|
159,700
|
|
|
12/22/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.21
|
14.50
|
331,300
|
|
|
12/21/2022
|
+0.35 / +2.46%
|
14.10
|
14.60
|
13.30
|
14.60
|
13.69
|
14.60
|
709,000
|
|
|
12/20/2022
|
-1.05 / -6.86%
|
15.20
|
15.25
|
14.25
|
14.25
|
14.46
|
14.25
|
639,700
|
|
|
12/19/2022
|
+0.05 / +0.33%
|
15.35
|
15.90
|
15.20
|
15.30
|
15.66
|
15.30
|
746,700
|
|
|
12/16/2022
|
+0.90 / +6.27%
|
14.10
|
15.30
|
14.10
|
15.25
|
14.90
|
15.25
|
993,700
|
|
|
12/15/2022
|
-0.20 / -1.37%
|
14.15
|
14.60
|
14.10
|
14.35
|
14.29
|
14.35
|
341,200
|
|
|
12/14/2022
|
+0.20 / +1.39%
|
14.40
|
14.80
|
13.80
|
14.55
|
14.16
|
14.55
|
684,700
|
|
|
12/13/2022
|
-0.25 / -1.71%
|
14.40
|
14.90
|
13.60
|
14.35
|
13.94
|
14.35
|
655,500
|
|
|
12/12/2022
|
-0.40 / -2.67%
|
15.10
|
15.50
|
14.55
|
14.60
|
14.89
|
14.60
|
910,500
|
|
|
12/9/2022
|
-0.10 / -0.66%
|
15.40
|
15.90
|
14.05
|
15.00
|
15.11
|
15.00
|
855,100
|
|
|
12/8/2022
|
-0.50 / -3.21%
|
14.70
|
15.45
|
14.55
|
15.10
|
14.75
|
15.10
|
1,108,700
|
|
|
12/7/2022
|
-1.15 / -6.87%
|
15.60
|
16.60
|
15.60
|
15.60
|
15.63
|
15.60
|
462,800
|
|
|
12/6/2022
|
-1.25 / -6.94%
|
17.50
|
17.55
|
16.75
|
16.75
|
16.92
|
16.75
|
549,500
|
|
|
12/5/2022
|
-1.00 / -5.26%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.56
|
18.00
|
528,400
|
|
|
12/2/2022
|
+0.05 / +0.26%
|
19.10
|
19.20
|
17.65
|
19.00
|
18.36
|
19.00
|
603,500
|
|
|
12/1/2022
|
+1.10 / +6.16%
|
18.50
|
19.05
|
17.90
|
18.95
|
18.78
|
18.95
|
974,400
|
|
|