|
Closing price on 1/21/2019
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
23,410 |
| Split-adjusted Price |
4.88 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.70
|
22.60
|
4.88
|
23,410
|
|
|
1/18/2019
|
+0.15 / +0.67%
|
22.55
|
22.70
|
21.75
|
22.70
|
22.48
|
4.88
|
19,880
|
|
|
1/17/2019
|
+0.05 / +0.22%
|
22.40
|
22.80
|
21.90
|
22.55
|
22.54
|
4.85
|
7,410
|
|
|
1/16/2019
|
+0.65 / +2.97%
|
22.25
|
22.60
|
21.85
|
22.50
|
21.96
|
4.84
|
10,840
|
|
|
1/15/2019
|
-0.35 / -1.58%
|
22.30
|
22.90
|
21.85
|
21.85
|
21.97
|
4.70
|
73,360
|
|
|
1/14/2019
|
-0.20 / -0.89%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.14
|
4.77
|
9,800
|
|
|
1/11/2019
|
+0.40 / +1.82%
|
22.40
|
22.45
|
22.00
|
22.40
|
22.20
|
4.82
|
26,220
|
|
|
1/10/2019
|
-0.30 / -1.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.01
|
4.73
|
14,950
|
|
|
1/9/2019
|
+0.15 / +0.68%
|
22.15
|
22.90
|
22.15
|
22.30
|
22.34
|
4.80
|
18,260
|
|
|
1/8/2019
|
-0.75 / -3.28%
|
22.90
|
22.90
|
22.15
|
22.15
|
22.53
|
4.76
|
2,180
|
|
|
1/7/2019
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.10
|
22.90
|
22.34
|
4.92
|
12,580
|
|
|
1/4/2019
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
4.92
|
350
|
|
|
1/3/2019
|
-0.10 / -0.43%
|
23.20
|
23.25
|
21.60
|
23.00
|
22.96
|
4.95
|
196,230
|
|
|
1/2/2019
|
+0.10 / +0.43%
|
23.50
|
23.50
|
22.80
|
23.10
|
23.19
|
4.97
|
19,450
|
|
|
12/28/2018
|
-0.35 / -1.50%
|
23.50
|
24.00
|
23.00
|
23.00
|
23.16
|
4.95
|
22,110
|
|
|
12/27/2018
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.35
|
23.35
|
23.53
|
5.02
|
128,010
|
|
|
12/26/2018
|
-0.35 / -1.48%
|
23.00
|
24.00
|
23.00
|
23.30
|
23.11
|
5.01
|
16,140
|
|
|
12/25/2018
|
-0.25 / -1.05%
|
23.90
|
23.90
|
23.00
|
23.65
|
23.16
|
5.09
|
23,060
|
|
|
12/24/2018
|
+0.90 / +3.91%
|
24.50
|
24.50
|
23.00
|
23.90
|
24.18
|
5.14
|
34,740
|
|
|
12/21/2018
|
+1.50 / +6.98%
|
21.70
|
23.00
|
20.70
|
23.00
|
22.76
|
4.95
|
199,450
|
|
|
12/20/2018
|
+0.10 / +0.47%
|
21.90
|
21.90
|
20.20
|
21.50
|
21.53
|
4.62
|
9,800
|
|
|
12/19/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.48
|
4.60
|
13,640
|
|
|
12/18/2018
|
-1.50 / -6.55%
|
21.40
|
22.85
|
21.40
|
21.40
|
21.78
|
4.60
|
17,080
|
|
|
12/17/2018
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.65
|
22.90
|
23.03
|
4.92
|
12,810
|
|
|
12/14/2018
|
-0.50 / -2.13%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.36
|
4.95
|
34,080
|
|
|
12/13/2018
|
-0.25 / -1.05%
|
23.60
|
23.80
|
23.30
|
23.50
|
23.54
|
5.05
|
82,280
|
|
|
12/12/2018
|
+0.05 / +0.21%
|
23.65
|
23.85
|
23.40
|
23.75
|
23.65
|
5.11
|
100,300
|
|
|
12/11/2018
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.30
|
23.70
|
23.68
|
5.10
|
87,890
|
|
|
12/10/2018
|
-0.50 / -2.07%
|
23.75
|
24.25
|
23.40
|
23.70
|
23.82
|
5.10
|
96,290
|
|
|
12/7/2018
|
-0.30 / -1.22%
|
23.80
|
24.60
|
23.50
|
24.20
|
24.08
|
5.20
|
137,610
|
|
|