|
Closing price on 10/3/2022
|
|
| Open |
27.10 |
| High |
27.10 |
| Low |
25.25 |
| Volume |
169,900 |
| Split-adjusted Price |
24.41 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2022
|
-2.50 / -6.89%
|
36.15
|
36.20
|
33.80
|
33.80
|
34.92
|
31.74
|
352,900
|
|
|
9/6/2022
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.00
|
36.30
|
36.17
|
34.08
|
172,000
|
|
|
9/5/2022
|
-0.35 / -0.96%
|
36.30
|
36.30
|
35.85
|
36.00
|
36.04
|
33.80
|
159,800
|
|
|
8/31/2022
|
+0.30 / +0.83%
|
36.00
|
36.40
|
35.50
|
36.35
|
35.91
|
34.13
|
145,100
|
|
|
8/30/2022
|
-0.50 / -1.37%
|
37.30
|
37.30
|
36.05
|
36.05
|
36.62
|
33.85
|
144,300
|
|
|
8/29/2022
|
-0.85 / -2.27%
|
36.00
|
37.20
|
35.50
|
36.55
|
36.03
|
34.32
|
451,700
|
|
|
8/26/2022
|
+0.05 / +0.13%
|
37.30
|
38.10
|
36.60
|
37.40
|
37.46
|
35.12
|
302,900
|
|
|
8/25/2022
|
-0.50 / -1.32%
|
37.70
|
38.00
|
37.30
|
37.35
|
37.47
|
35.07
|
1,606,500
|
|
|
8/24/2022
|
+0.45 / +1.20%
|
37.50
|
38.50
|
37.50
|
37.85
|
38.03
|
35.54
|
386,400
|
|
|
8/23/2022
|
+1.20 / +3.31%
|
35.80
|
37.45
|
35.80
|
37.40
|
36.77
|
35.12
|
250,500
|
|
|
8/22/2022
|
-0.60 / -1.63%
|
36.80
|
37.00
|
36.05
|
36.20
|
36.38
|
33.99
|
221,300
|
|
|
8/19/2022
|
+0.20 / +0.55%
|
36.80
|
38.00
|
35.85
|
36.80
|
36.96
|
34.55
|
414,600
|
|
|