|
Closing price on 10/2/2026
|
|
| Open |
7.51 |
| High |
7.52 |
| Low |
7.22 |
| Volume |
223,600 |
| Split-adjusted Price |
7.33 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2026
|
-0.18 / -2.40%
|
7.51
|
7.52
|
7.22
|
7.33
|
7.41
|
7.33
|
223,600
|
|
|
10/1/2026
|
+0.13 / +1.76%
|
7.44
|
7.56
|
7.38
|
7.51
|
7.50
|
7.51
|
439,800
|
|
|
9/30/2026
|
+0.12 / +1.65%
|
7.00
|
7.39
|
7.00
|
7.38
|
7.33
|
7.38
|
332,400
|
|
|
9/29/2026
|
-0.04 / -0.55%
|
7.20
|
7.31
|
7.16
|
7.26
|
7.26
|
7.26
|
267,400
|
|
|
9/28/2026
|
+0.26 / +3.69%
|
7.43
|
7.43
|
7.10
|
7.30
|
7.24
|
7.30
|
320,900
|
|
|
9/25/2026
|
+0.46 / +6.99%
|
6.57
|
7.04
|
6.48
|
7.04
|
6.94
|
7.04
|
683,000
|
|
|
9/24/2026
|
-0.12 / -1.79%
|
6.60
|
6.69
|
6.47
|
6.58
|
6.59
|
6.58
|
160,600
|
|
|
9/23/2026
|
-0.05 / -0.74%
|
6.70
|
6.85
|
6.62
|
6.70
|
6.71
|
6.70
|
566,700
|
|
|
9/22/2026
|
-0.10 / -1.46%
|
6.90
|
6.95
|
6.70
|
6.75
|
6.85
|
6.75
|
189,100
|
|
|
9/21/2026
|
+0.04 / +0.59%
|
6.90
|
6.94
|
6.80
|
6.85
|
6.86
|
6.85
|
146,300
|
|
|
9/18/2026
|
+0.09 / +1.34%
|
6.72
|
6.81
|
6.72
|
6.81
|
6.77
|
6.81
|
181,800
|
|
|
9/17/2026
|
+0.12 / +1.82%
|
6.65
|
6.72
|
6.51
|
6.72
|
6.69
|
6.72
|
644,700
|
|
|
9/16/2026
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
233,600
|
|
|
9/15/2026
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.60
|
6.62
|
6.63
|
6.62
|
188,800
|
|
|
9/14/2026
|
-0.01 / -0.15%
|
6.65
|
6.65
|
6.50
|
6.64
|
6.62
|
6.64
|
413,100
|
|
|
9/11/2026
|
0.00 / 0.00%
|
6.65
|
6.65
|
6.60
|
6.65
|
6.63
|
6.65
|
712,500
|
|
|
9/10/2026
|
+0.18 / +2.78%
|
6.87
|
6.87
|
6.44
|
6.65
|
6.58
|
6.65
|
377,900
|
|
|
9/9/2026
|
-0.06 / -0.61%
|
9.71
|
9.92
|
9.70
|
9.70
|
9.81
|
6.47
|
1,078,200
|
|
|
9/8/2026
|
+0.09 / +0.93%
|
9.67
|
9.90
|
9.60
|
9.76
|
9.75
|
6.51
|
594,300
|
|
|
9/7/2026
|
+0.36 / +3.87%
|
9.28
|
9.70
|
9.28
|
9.67
|
9.56
|
6.45
|
713,100
|
|
|
9/4/2026
|
+0.02 / +0.22%
|
9.29
|
9.50
|
9.20
|
9.31
|
9.42
|
6.21
|
568,200
|
|
|
9/3/2026
|
-0.01 / -0.11%
|
9.16
|
9.36
|
9.16
|
9.29
|
9.28
|
6.19
|
415,000
|
|
|
8/28/2026
|
0.00 / 0.00%
|
9.30
|
9.41
|
9.26
|
9.30
|
9.33
|
6.20
|
221,300
|
|
|
8/27/2026
|
+0.37 / +4.14%
|
9.06
|
9.32
|
8.95
|
9.30
|
9.22
|
6.20
|
676,100
|
|
|
8/26/2026
|
+0.04 / +0.45%
|
9.00
|
9.10
|
8.88
|
8.93
|
9.01
|
5.95
|
551,700
|
|
|
8/25/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.45
|
8.89
|
8.95
|
5.93
|
679,400
|
|
|
8/24/2026
|
+0.09 / +1.02%
|
8.84
|
9.07
|
8.80
|
8.89
|
8.97
|
5.93
|
543,100
|
|
|
8/21/2026
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.64
|
5.87
|
657,600
|
|
|
8/20/2026
|
+0.25 / +3.07%
|
8.15
|
8.45
|
8.15
|
8.40
|
8.37
|
5.60
|
404,800
|
|
|
8/19/2026
|
0.00 / 0.00%
|
8.15
|
8.40
|
8.15
|
8.15
|
8.29
|
5.43
|
386,200
|
|
|