|
|
Closing price on 10/7/2025
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
283,700 |
| Split-adjusted Price |
10.10 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.00
|
10.10
|
10.13
|
10.10
|
283,700
|
|
|
10/6/2025
|
+0.45 / +4.55%
|
9.98
|
10.35
|
9.98
|
10.35
|
10.16
|
10.35
|
372,900
|
|
|
10/3/2025
|
-0.40 / -3.88%
|
10.25
|
10.25
|
9.85
|
9.90
|
10.01
|
9.90
|
783,400
|
|
|
10/2/2025
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.25
|
10.30
|
10.38
|
10.30
|
467,400
|
|
|
10/1/2025
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.35
|
10.60
|
10.49
|
10.60
|
201,900
|
|
|
9/30/2025
|
-0.45 / -4.15%
|
10.70
|
10.90
|
10.30
|
10.40
|
10.51
|
10.40
|
904,800
|
|
|
9/29/2025
|
-0.05 / -0.46%
|
10.85
|
11.20
|
10.75
|
10.85
|
10.91
|
10.85
|
796,600
|
|
|
9/26/2025
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.90
|
10.90
|
11.07
|
10.90
|
795,500
|
|
|
9/25/2025
|
+0.20 / +1.82%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.19
|
11.20
|
809,900
|
|
|
9/24/2025
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.55
|
11.00
|
10.83
|
11.00
|
813,100
|
|
|
9/23/2025
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.93
|
10.80
|
321,700
|
|
|
9/22/2025
|
-0.20 / -1.80%
|
11.10
|
11.25
|
10.80
|
10.90
|
10.99
|
10.90
|
576,800
|
|
|
9/19/2025
|
+0.30 / +2.78%
|
10.85
|
11.20
|
10.65
|
11.10
|
10.94
|
11.10
|
1,020,600
|
|
|
9/18/2025
|
-0.30 / -2.70%
|
11.15
|
11.15
|
10.80
|
10.80
|
10.94
|
10.80
|
804,600
|
|
|
9/17/2025
|
-0.15 / -1.33%
|
11.25
|
11.35
|
11.05
|
11.10
|
11.17
|
11.10
|
539,400
|
|
|
9/16/2025
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.15
|
11.25
|
11.35
|
11.25
|
1,168,100
|
|
|
9/15/2025
|
+0.20 / +1.78%
|
11.30
|
11.50
|
11.25
|
11.45
|
11.35
|
11.45
|
852,200
|
|
|
9/12/2025
|
+0.15 / +1.35%
|
11.30
|
11.45
|
11.20
|
11.25
|
11.27
|
11.25
|
893,900
|
|
|
9/11/2025
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.75
|
11.10
|
10.92
|
11.10
|
1,254,000
|
|
|
9/10/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.21
|
11.30
|
584,300
|
|
|
9/9/2025
|
+0.20 / +1.79%
|
11.40
|
11.40
|
10.90
|
11.40
|
11.13
|
11.40
|
1,040,600
|
|
|
9/8/2025
|
-0.80 / -6.67%
|
11.90
|
12.00
|
11.20
|
11.20
|
11.51
|
11.20
|
2,147,200
|
|
|
9/5/2025
|
-0.40 / -3.23%
|
12.55
|
12.65
|
12.00
|
12.00
|
12.32
|
12.00
|
1,615,800
|
|
|
9/4/2025
|
-0.05 / -0.40%
|
12.95
|
12.95
|
12.20
|
12.40
|
12.44
|
12.40
|
1,229,700
|
|
|
9/3/2025
|
+0.55 / +4.62%
|
12.00
|
12.45
|
11.90
|
12.45
|
12.25
|
12.45
|
1,150,000
|
|
|
8/29/2025
|
+0.15 / +1.28%
|
11.80
|
12.15
|
11.75
|
11.90
|
11.97
|
11.90
|
1,776,500
|
|
|
8/28/2025
|
-0.05 / -0.42%
|
11.80
|
12.05
|
11.50
|
11.75
|
11.75
|
11.75
|
1,146,400
|
|
|
8/27/2025
|
-0.40 / -3.28%
|
12.15
|
12.45
|
11.80
|
11.80
|
12.10
|
11.80
|
1,527,800
|
|
|
8/26/2025
|
+0.65 / +5.63%
|
11.45
|
12.20
|
11.30
|
12.20
|
11.60
|
12.20
|
1,403,200
|
|
|
8/25/2025
|
-0.25 / -2.12%
|
11.90
|
12.10
|
11.45
|
11.55
|
11.73
|
11.55
|
1,321,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|