|
Closing price on 10/5/2020
|
|
| Open |
25.50 |
| High |
25.55 |
| Low |
25.15 |
| Volume |
135,930 |
| Split-adjusted Price |
10.11 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.15
|
25.50
|
25.35
|
10.11
|
135,930
|
|
|
10/2/2020
|
-0.15 / -0.58%
|
25.75
|
25.90
|
24.50
|
25.50
|
25.51
|
10.11
|
121,460
|
|
|
10/1/2020
|
+0.45 / +1.79%
|
24.80
|
25.65
|
24.75
|
25.65
|
25.27
|
10.17
|
157,710
|
|
|
9/30/2020
|
+0.20 / +0.80%
|
24.85
|
25.25
|
24.70
|
25.20
|
24.86
|
9.99
|
91,580
|
|
|
9/29/2020
|
-0.80 / -3.10%
|
25.80
|
25.85
|
25.00
|
25.00
|
25.52
|
9.91
|
109,620
|
|
|
9/28/2020
|
+0.80 / +3.20%
|
25.00
|
25.80
|
24.90
|
25.80
|
25.50
|
10.23
|
163,970
|
|
|
9/25/2020
|
-0.90 / -3.47%
|
25.45
|
25.80
|
24.75
|
25.00
|
25.13
|
9.91
|
174,100
|
|
|
9/24/2020
|
-0.90 / -3.36%
|
26.80
|
26.80
|
25.90
|
25.90
|
26.26
|
10.27
|
93,200
|
|
|
9/23/2020
|
-0.10 / -0.37%
|
26.90
|
26.90
|
25.80
|
26.80
|
26.26
|
10.63
|
236,100
|
|
|
9/22/2020
|
+0.30 / +1.13%
|
26.50
|
27.10
|
26.20
|
26.90
|
26.70
|
10.67
|
147,430
|
|
|
9/21/2020
|
+0.60 / +2.31%
|
26.30
|
27.60
|
26.00
|
26.60
|
26.81
|
10.55
|
302,730
|
|
|
9/18/2020
|
+1.00 / +4.00%
|
25.15
|
26.00
|
25.00
|
26.00
|
25.51
|
10.31
|
96,700
|
|
|
9/17/2020
|
+0.80 / +3.31%
|
24.40
|
25.00
|
24.30
|
25.00
|
24.78
|
9.91
|
119,750
|
|
|
9/16/2020
|
-0.15 / -0.62%
|
24.00
|
24.30
|
23.70
|
24.20
|
23.89
|
9.60
|
139,250
|
|
|
9/15/2020
|
+0.40 / +1.67%
|
24.30
|
25.20
|
23.75
|
24.35
|
24.43
|
9.65
|
400,460
|
|
|
9/14/2020
|
+0.85 / +3.68%
|
23.15
|
23.95
|
23.10
|
23.95
|
23.56
|
9.50
|
177,750
|
|
|
9/11/2020
|
+1.50 / +6.94%
|
21.60
|
23.10
|
21.60
|
23.10
|
22.50
|
9.16
|
310,760
|
|
|
9/10/2020
|
+0.75 / +3.60%
|
20.85
|
21.75
|
20.85
|
21.60
|
21.34
|
8.56
|
359,690
|
|
|
9/9/2020
|
+0.15 / +0.72%
|
20.60
|
20.90
|
20.60
|
20.85
|
20.74
|
8.27
|
144,190
|
|
|
9/8/2020
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.50
|
20.70
|
20.58
|
8.21
|
63,500
|
|
|
9/7/2020
|
+0.05 / +0.24%
|
21.00
|
21.00
|
20.40
|
20.65
|
20.71
|
8.19
|
76,840
|
|
|
9/4/2020
|
+0.70 / +3.52%
|
19.80
|
20.85
|
19.55
|
20.60
|
20.36
|
8.17
|
154,310
|
|
|
9/3/2020
|
-0.30 / -1.49%
|
20.15
|
20.40
|
19.90
|
19.90
|
20.13
|
7.89
|
46,750
|
|
|
9/1/2020
|
+0.05 / +0.25%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.16
|
8.01
|
126,860
|
|
|
8/31/2020
|
+0.45 / +2.28%
|
19.65
|
20.20
|
19.65
|
20.15
|
19.96
|
7.99
|
90,800
|
|
|
8/28/2020
|
+0.30 / +1.55%
|
19.40
|
19.75
|
19.40
|
19.70
|
19.56
|
7.81
|
172,730
|
|
|
8/27/2020
|
+0.10 / +0.52%
|
19.40
|
19.45
|
19.25
|
19.40
|
19.35
|
7.69
|
55,490
|
|
|
8/26/2020
|
-0.20 / -1.03%
|
19.45
|
19.45
|
19.25
|
19.30
|
19.35
|
7.65
|
56,730
|
|
|
8/25/2020
|
-0.05 / -0.26%
|
19.60
|
19.65
|
19.45
|
19.50
|
19.55
|
7.73
|
132,290
|
|
|
8/24/2020
|
+0.05 / +0.26%
|
19.50
|
19.60
|
19.50
|
19.55
|
19.55
|
7.75
|
106,470
|
|
|