|
Closing price on 11/16/2022
|
|
| Open |
15.05 |
| High |
16.80 |
| Low |
15.00 |
| Volume |
165,300 |
| Split-adjusted Price |
16.80 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.80 / +5.00%
|
15.05
|
16.80
|
15.00
|
16.80
|
16.12
|
16.80
|
165,300
|
|
|
11/15/2022
|
-0.50 / -3.03%
|
16.00
|
16.50
|
15.40
|
16.00
|
15.80
|
16.00
|
264,600
|
|
|
11/14/2022
|
+0.45 / +2.80%
|
15.05
|
16.50
|
14.95
|
16.50
|
16.02
|
16.50
|
408,300
|
|
|
11/11/2022
|
+0.60 / +3.88%
|
14.55
|
16.05
|
14.40
|
16.05
|
15.61
|
16.05
|
617,700
|
|
|
11/10/2022
|
-1.15 / -6.93%
|
15.45
|
16.30
|
15.45
|
15.45
|
15.49
|
15.45
|
729,100
|
|
|
11/9/2022
|
-1.20 / -6.74%
|
16.65
|
17.50
|
16.60
|
16.60
|
16.71
|
16.60
|
1,705,783
|
|
|
11/8/2022
|
-0.20 / -1.11%
|
17.90
|
17.90
|
16.75
|
17.80
|
17.36
|
17.80
|
300,500
|
|
|
11/7/2022
|
-0.50 / -2.70%
|
18.35
|
18.35
|
17.25
|
18.00
|
17.59
|
18.00
|
256,400
|
|
|
11/4/2022
|
-0.05 / -0.27%
|
18.20
|
18.50
|
17.30
|
18.50
|
17.77
|
18.50
|
347,800
|
|
|
11/3/2022
|
-0.05 / -0.27%
|
18.50
|
18.55
|
18.05
|
18.55
|
18.34
|
18.55
|
56,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
18.55
|
18.90
|
18.25
|
18.60
|
18.45
|
18.60
|
74,500
|
|
|
11/1/2022
|
+0.10 / +0.54%
|
19.00
|
19.00
|
17.90
|
18.60
|
18.39
|
18.60
|
192,000
|
|
|
10/31/2022
|
-0.10 / -0.54%
|
17.90
|
18.60
|
17.30
|
18.50
|
17.70
|
18.50
|
221,400
|
|
|
10/28/2022
|
0.00 / 0.00%
|
19.35
|
19.35
|
18.40
|
18.60
|
18.68
|
18.60
|
67,900
|
|
|
10/27/2022
|
+0.15 / +0.81%
|
17.50
|
19.20
|
17.50
|
18.60
|
18.26
|
18.60
|
163,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
18.40
|
19.65
|
18.40
|
19.65
|
19.21
|
18.45
|
137,100
|
|
|
10/25/2022
|
0.00 / 0.00%
|
18.30
|
19.65
|
18.30
|
19.65
|
18.55
|
18.45
|
451,200
|
|
|
10/24/2022
|
-1.45 / -6.87%
|
21.10
|
21.60
|
19.65
|
19.65
|
19.89
|
18.45
|
165,200
|
|
|
10/21/2022
|
-1.55 / -6.84%
|
22.70
|
22.70
|
21.10
|
21.10
|
21.30
|
19.81
|
294,800
|
|
|
10/20/2022
|
-0.85 / -3.62%
|
23.35
|
23.35
|
22.60
|
22.65
|
22.83
|
21.27
|
74,900
|
|
|
10/19/2022
|
-0.20 / -0.84%
|
23.60
|
24.00
|
23.00
|
23.50
|
23.49
|
22.06
|
69,400
|
|
|
10/18/2022
|
+1.00 / +4.41%
|
23.30
|
23.90
|
23.05
|
23.70
|
23.59
|
22.25
|
167,100
|
|
|
10/17/2022
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.66
|
21.31
|
66,700
|
|
|
10/14/2022
|
+0.40 / +1.77%
|
22.65
|
23.30
|
22.65
|
23.00
|
22.97
|
21.60
|
150,600
|
|
|
10/13/2022
|
+0.05 / +0.22%
|
22.05
|
23.00
|
22.05
|
22.60
|
22.61
|
21.22
|
113,800
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.00
|
22.55
|
22.08
|
21.17
|
221,800
|
|
|
10/11/2022
|
-1.65 / -6.82%
|
23.60
|
23.70
|
22.55
|
22.55
|
22.73
|
21.17
|
124,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
22.60
|
24.20
|
22.55
|
24.20
|
23.29
|
22.72
|
147,900
|
|
|
10/7/2022
|
-1.80 / -6.92%
|
25.90
|
25.90
|
24.20
|
24.20
|
24.34
|
22.72
|
269,700
|
|
|
10/6/2022
|
-0.90 / -3.35%
|
26.90
|
27.10
|
25.30
|
26.00
|
26.13
|
24.41
|
71,100
|
|
|