|
Closing price on 10/19/2022
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
69,400 |
| Split-adjusted Price |
22.06 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.00
|
23.50
|
23.49
|
22.06
|
69,400
|
|
|
10/18/2022
|
+1.00 / +4.41%
|
23.30
|
23.90
|
23.05
|
23.70
|
23.59
|
22.25
|
167,100
|
|
|
10/17/2022
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.66
|
21.31
|
66,700
|
|
|
10/14/2022
|
+0.40 / +1.77%
|
22.65
|
23.30
|
22.65
|
23.00
|
22.97
|
21.60
|
150,600
|
|
|
10/13/2022
|
+0.05 / +0.22%
|
22.05
|
23.00
|
22.05
|
22.60
|
22.61
|
21.22
|
113,800
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.00
|
22.55
|
22.08
|
21.17
|
221,800
|
|
|
10/11/2022
|
-1.65 / -6.82%
|
23.60
|
23.70
|
22.55
|
22.55
|
22.73
|
21.17
|
124,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
22.60
|
24.20
|
22.55
|
24.20
|
23.29
|
22.72
|
147,900
|
|
|
10/7/2022
|
-1.80 / -6.92%
|
25.90
|
25.90
|
24.20
|
24.20
|
24.34
|
22.72
|
269,700
|
|
|
10/6/2022
|
-0.90 / -3.35%
|
26.90
|
27.10
|
25.30
|
26.00
|
26.13
|
24.41
|
71,100
|
|
|
10/5/2022
|
+1.00 / +3.86%
|
26.20
|
27.10
|
26.10
|
26.90
|
26.57
|
25.26
|
128,700
|
|
|
10/4/2022
|
-0.10 / -0.38%
|
26.00
|
26.40
|
24.80
|
25.90
|
25.54
|
24.32
|
128,100
|
|
|
10/3/2022
|
-1.10 / -4.06%
|
27.10
|
27.10
|
25.25
|
26.00
|
25.75
|
24.41
|
169,900
|
|
|
9/30/2022
|
+0.10 / +0.37%
|
25.80
|
27.20
|
25.30
|
27.10
|
26.12
|
25.45
|
232,600
|
|
|
9/29/2022
|
-1.45 / -5.10%
|
28.60
|
28.80
|
26.80
|
27.00
|
27.82
|
25.35
|
106,200
|
|
|
9/28/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
26.60
|
28.45
|
28.04
|
26.71
|
179,200
|
|
|
9/27/2022
|
+0.05 / +0.18%
|
28.30
|
29.00
|
28.25
|
28.45
|
28.61
|
26.71
|
85,500
|
|
|
9/26/2022
|
-1.80 / -5.96%
|
29.60
|
29.85
|
28.30
|
28.40
|
28.81
|
26.67
|
191,500
|
|
|
9/23/2022
|
+0.40 / +1.34%
|
30.40
|
30.80
|
29.90
|
30.20
|
30.33
|
28.36
|
140,000
|
|
|
9/22/2022
|
+0.50 / +1.71%
|
29.25
|
29.80
|
28.70
|
29.80
|
29.25
|
27.98
|
152,200
|
|
|
9/21/2022
|
-0.20 / -0.68%
|
28.70
|
29.65
|
28.70
|
29.30
|
29.34
|
27.51
|
70,400
|
|
|
9/20/2022
|
+0.65 / +2.25%
|
28.90
|
29.50
|
28.30
|
29.50
|
28.99
|
27.70
|
166,100
|
|
|
9/19/2022
|
-2.10 / -6.79%
|
30.95
|
30.95
|
28.80
|
28.85
|
29.33
|
27.09
|
472,800
|
|
|
9/16/2022
|
-0.55 / -1.75%
|
31.00
|
31.50
|
30.50
|
30.95
|
31.10
|
29.06
|
115,400
|
|
|
9/15/2022
|
-0.25 / -0.79%
|
31.75
|
32.40
|
31.50
|
31.50
|
31.71
|
29.58
|
95,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
30.00
|
31.80
|
30.00
|
31.75
|
30.97
|
29.81
|
252,400
|
|
|
9/13/2022
|
-0.50 / -1.55%
|
32.20
|
32.25
|
31.50
|
31.75
|
31.90
|
29.81
|
151,900
|
|
|
9/12/2022
|
+0.25 / +0.78%
|
32.10
|
32.80
|
32.00
|
32.25
|
32.24
|
30.28
|
135,100
|
|
|
9/9/2022
|
+0.50 / +1.59%
|
31.50
|
32.35
|
31.30
|
32.00
|
31.77
|
30.05
|
241,100
|
|
|
9/8/2022
|
-2.30 / -6.80%
|
34.30
|
34.30
|
31.50
|
31.50
|
32.60
|
29.58
|
478,300
|
|
|