|
Closing price on 10/25/2022
|
|
| Open |
18.30 |
| High |
19.65 |
| Low |
18.30 |
| Volume |
451,200 |
| Split-adjusted Price |
12.30 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
0.00 / 0.00%
|
18.30
|
19.65
|
18.30
|
19.65
|
18.55
|
12.30
|
451,200
|
|
|
10/24/2022
|
-1.45 / -6.87%
|
21.10
|
21.60
|
19.65
|
19.65
|
19.89
|
12.30
|
165,200
|
|
|
10/21/2022
|
-1.55 / -6.84%
|
22.70
|
22.70
|
21.10
|
21.10
|
21.30
|
13.21
|
294,800
|
|
|
10/20/2022
|
-0.85 / -3.62%
|
23.35
|
23.35
|
22.60
|
22.65
|
22.83
|
14.18
|
74,900
|
|
|
10/19/2022
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.00
|
23.50
|
23.49
|
14.71
|
69,400
|
|
|
10/18/2022
|
+1.00 / +4.41%
|
23.30
|
23.90
|
23.05
|
23.70
|
23.59
|
14.84
|
167,100
|
|
|
10/17/2022
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.66
|
14.21
|
66,700
|
|
|
10/14/2022
|
+0.40 / +1.77%
|
22.65
|
23.30
|
22.65
|
23.00
|
22.97
|
14.40
|
150,600
|
|
|
10/13/2022
|
+0.05 / +0.22%
|
22.05
|
23.00
|
22.05
|
22.60
|
22.61
|
14.15
|
113,800
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.00
|
22.55
|
22.08
|
14.12
|
221,800
|
|
|
10/11/2022
|
-1.65 / -6.82%
|
23.60
|
23.70
|
22.55
|
22.55
|
22.73
|
14.12
|
124,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
22.60
|
24.20
|
22.55
|
24.20
|
23.29
|
15.15
|
147,900
|
|
|
10/7/2022
|
-1.80 / -6.92%
|
25.90
|
25.90
|
24.20
|
24.20
|
24.34
|
15.15
|
269,700
|
|
|
10/6/2022
|
-0.90 / -3.35%
|
26.90
|
27.10
|
25.30
|
26.00
|
26.13
|
16.27
|
71,100
|
|
|
10/5/2022
|
+1.00 / +3.86%
|
26.20
|
27.10
|
26.10
|
26.90
|
26.57
|
16.84
|
128,700
|
|
|
10/4/2022
|
-0.10 / -0.38%
|
26.00
|
26.40
|
24.80
|
25.90
|
25.54
|
16.21
|
128,100
|
|
|
10/3/2022
|
-1.10 / -4.06%
|
27.10
|
27.10
|
25.25
|
26.00
|
25.75
|
16.27
|
169,900
|
|
|
9/30/2022
|
+0.10 / +0.37%
|
25.80
|
27.20
|
25.30
|
27.10
|
26.12
|
16.96
|
232,600
|
|
|
9/29/2022
|
-1.45 / -5.10%
|
28.60
|
28.80
|
26.80
|
27.00
|
27.82
|
16.90
|
106,200
|
|
|
9/28/2022
|
0.00 / 0.00%
|
28.60
|
28.60
|
26.60
|
28.45
|
28.04
|
17.81
|
179,200
|
|
|
9/27/2022
|
+0.05 / +0.18%
|
28.30
|
29.00
|
28.25
|
28.45
|
28.61
|
17.81
|
85,500
|
|
|
9/26/2022
|
-1.80 / -5.96%
|
29.60
|
29.85
|
28.30
|
28.40
|
28.81
|
17.78
|
191,500
|
|
|
9/23/2022
|
+0.40 / +1.34%
|
30.40
|
30.80
|
29.90
|
30.20
|
30.33
|
18.90
|
140,000
|
|
|
9/22/2022
|
+0.50 / +1.71%
|
29.25
|
29.80
|
28.70
|
29.80
|
29.25
|
18.65
|
152,200
|
|
|
9/21/2022
|
-0.20 / -0.68%
|
28.70
|
29.65
|
28.70
|
29.30
|
29.34
|
18.34
|
70,400
|
|
|
9/20/2022
|
+0.65 / +2.25%
|
28.90
|
29.50
|
28.30
|
29.50
|
28.99
|
18.47
|
166,100
|
|
|
9/19/2022
|
-2.10 / -6.79%
|
30.95
|
30.95
|
28.80
|
28.85
|
29.33
|
18.06
|
472,800
|
|
|
9/16/2022
|
-0.55 / -1.75%
|
31.00
|
31.50
|
30.50
|
30.95
|
31.10
|
19.37
|
115,400
|
|
|
9/15/2022
|
-0.25 / -0.79%
|
31.75
|
32.40
|
31.50
|
31.50
|
31.71
|
19.72
|
95,000
|
|
|
9/14/2022
|
0.00 / 0.00%
|
30.00
|
31.80
|
30.00
|
31.75
|
30.97
|
19.87
|
252,400
|
|
|