|
|
Closing price on 10/20/2023
|
|
| Open |
14.75 |
| High |
15.50 |
| Low |
14.55 |
| Volume |
534,400 |
| Split-adjusted Price |
15.50 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.75 / +5.08%
|
14.75
|
15.50
|
14.55
|
15.50
|
15.11
|
15.50
|
534,400
|
|
|
10/19/2023
|
+0.30 / +2.08%
|
14.20
|
15.25
|
14.20
|
14.75
|
14.67
|
14.75
|
435,000
|
|
|
10/18/2023
|
-1.05 / -6.77%
|
15.25
|
15.60
|
14.45
|
14.45
|
14.85
|
14.45
|
875,700
|
|
|
10/17/2023
|
-0.75 / -4.62%
|
16.30
|
16.35
|
15.50
|
15.50
|
16.02
|
15.50
|
541,300
|
|
|
10/16/2023
|
-0.55 / -3.27%
|
16.80
|
17.05
|
16.10
|
16.25
|
16.49
|
16.25
|
388,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
16.50
|
17.15
|
16.05
|
16.80
|
16.49
|
16.80
|
670,500
|
|
|
10/12/2023
|
+0.10 / +0.60%
|
17.00
|
17.60
|
16.60
|
16.80
|
16.98
|
16.80
|
607,600
|
|
|
10/11/2023
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.05
|
16.70
|
16.33
|
16.70
|
436,600
|
|
|
10/10/2023
|
-0.30 / -1.81%
|
16.85
|
16.85
|
16.30
|
16.30
|
16.45
|
16.30
|
529,300
|
|
|
10/9/2023
|
+1.05 / +6.75%
|
16.05
|
16.60
|
15.95
|
16.60
|
16.44
|
16.60
|
901,000
|
|
|
10/6/2023
|
+1.00 / +6.87%
|
14.55
|
15.55
|
14.55
|
15.55
|
15.34
|
15.55
|
391,600
|
|
|
10/5/2023
|
-0.65 / -4.28%
|
15.60
|
15.60
|
14.55
|
14.55
|
15.13
|
14.55
|
443,400
|
|
|
10/4/2023
|
-0.10 / -0.65%
|
14.70
|
15.60
|
14.55
|
15.20
|
15.06
|
15.20
|
677,600
|
|
|
10/3/2023
|
-1.10 / -6.71%
|
16.10
|
16.15
|
15.30
|
15.30
|
15.57
|
15.30
|
985,800
|
|
|
10/2/2023
|
-0.10 / -0.61%
|
16.50
|
16.95
|
16.40
|
16.40
|
16.56
|
16.40
|
533,700
|
|
|
9/29/2023
|
+0.35 / +2.17%
|
16.40
|
16.65
|
16.25
|
16.50
|
16.44
|
16.50
|
463,800
|
|
|
9/28/2023
|
-0.65 / -3.87%
|
16.80
|
16.90
|
15.65
|
16.15
|
16.23
|
16.15
|
1,221,400
|
|
|
9/27/2023
|
+0.80 / +5.00%
|
15.90
|
16.80
|
15.50
|
16.80
|
15.98
|
16.80
|
779,900
|
|
|
9/26/2023
|
-0.85 / -5.04%
|
16.70
|
17.60
|
16.00
|
16.00
|
16.89
|
16.00
|
1,074,400
|
|
|
9/25/2023
|
-1.25 / -6.91%
|
17.80
|
18.30
|
16.85
|
16.85
|
17.45
|
16.85
|
1,094,300
|
|
|
9/22/2023
|
-0.90 / -4.74%
|
18.50
|
18.55
|
17.75
|
18.10
|
18.16
|
18.10
|
1,151,800
|
|
|
9/21/2023
|
-0.70 / -3.55%
|
19.70
|
19.85
|
19.00
|
19.00
|
19.38
|
19.00
|
881,600
|
|
|
9/20/2023
|
+0.90 / +4.79%
|
18.65
|
19.75
|
18.15
|
19.70
|
19.02
|
19.70
|
867,700
|
|
|
9/19/2023
|
-0.45 / -2.34%
|
19.25
|
19.45
|
17.95
|
18.80
|
18.57
|
18.80
|
1,450,300
|
|
|
9/18/2023
|
-0.35 / -1.79%
|
19.75
|
19.75
|
18.75
|
19.25
|
19.15
|
19.25
|
743,500
|
|
|
9/15/2023
|
+0.45 / +2.35%
|
19.20
|
19.85
|
18.95
|
19.60
|
19.38
|
19.60
|
837,700
|
|
|
9/14/2023
|
-1.35 / -6.59%
|
20.30
|
20.55
|
19.15
|
19.15
|
19.73
|
19.15
|
1,749,100
|
|
|
9/13/2023
|
-0.50 / -2.38%
|
21.00
|
21.70
|
19.85
|
20.50
|
20.98
|
20.50
|
1,549,700
|
|
|
9/12/2023
|
+0.85 / +4.22%
|
20.10
|
21.00
|
19.60
|
21.00
|
20.32
|
21.00
|
1,276,700
|
|
|
9/11/2023
|
-1.50 / -6.93%
|
22.00
|
22.00
|
20.15
|
20.15
|
20.75
|
20.15
|
2,558,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|