|
Closing price on 11/18/2020
|
|
| Open |
37.15 |
| High |
38.00 |
| Low |
36.75 |
| Volume |
138,750 |
| Split-adjusted Price |
15.54 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
-0.10 / -0.27%
|
37.15
|
38.00
|
36.75
|
37.40
|
37.06
|
15.54
|
138,750
|
|
|
11/17/2020
|
+0.20 / +0.54%
|
37.50
|
38.00
|
36.70
|
37.50
|
37.47
|
15.58
|
144,450
|
|
|
11/16/2020
|
-0.60 / -1.58%
|
37.30
|
38.00
|
36.90
|
37.30
|
37.41
|
15.50
|
181,230
|
|
|
11/13/2020
|
-1.35 / -3.44%
|
39.70
|
39.70
|
37.50
|
37.90
|
38.32
|
15.75
|
256,390
|
|
|
11/12/2020
|
+2.55 / +6.95%
|
39.25
|
39.25
|
38.60
|
39.25
|
39.23
|
15.56
|
275,110
|
|
|
11/11/2020
|
+2.40 / +7.00%
|
35.00
|
36.70
|
35.00
|
36.70
|
36.22
|
14.55
|
152,600
|
|
|
11/10/2020
|
+1.20 / +3.63%
|
33.60
|
34.30
|
33.00
|
34.30
|
33.59
|
13.60
|
140,360
|
|
|
11/9/2020
|
-0.50 / -1.49%
|
34.00
|
34.00
|
32.30
|
33.10
|
33.31
|
13.12
|
182,150
|
|
|
11/6/2020
|
-0.60 / -1.75%
|
34.50
|
35.00
|
33.60
|
33.60
|
34.11
|
13.32
|
132,720
|
|
|
11/5/2020
|
+0.90 / +2.70%
|
32.60
|
35.30
|
32.60
|
34.20
|
34.38
|
13.56
|
272,740
|
|
|
11/4/2020
|
+2.15 / +6.90%
|
33.30
|
33.30
|
32.10
|
33.30
|
33.14
|
13.20
|
598,960
|
|
|
11/3/2020
|
+2.00 / +6.86%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
12.35
|
129,380
|
|
|
11/2/2020
|
+1.90 / +6.97%
|
29.15
|
29.15
|
29.00
|
29.15
|
29.14
|
11.56
|
417,550
|
|
|
10/30/2020
|
+0.55 / +2.06%
|
27.50
|
27.50
|
26.55
|
27.25
|
27.09
|
10.80
|
47,580
|
|
|
10/29/2020
|
+0.20 / +0.75%
|
26.40
|
26.95
|
26.20
|
26.70
|
26.55
|
10.59
|
68,520
|
|
|
10/28/2020
|
-0.40 / -1.49%
|
26.70
|
27.30
|
26.40
|
26.50
|
26.62
|
10.51
|
84,750
|
|
|
10/27/2020
|
+0.20 / +0.75%
|
26.70
|
27.45
|
26.50
|
26.90
|
26.83
|
10.67
|
71,480
|
|
|
10/26/2020
|
-0.90 / -3.26%
|
27.60
|
27.60
|
26.70
|
26.70
|
27.08
|
10.59
|
47,230
|
|
|
10/23/2020
|
+0.70 / +2.60%
|
28.70
|
28.70
|
26.95
|
27.60
|
27.99
|
10.94
|
196,890
|
|
|
10/22/2020
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.56
|
10.67
|
64,410
|
|
|
10/21/2020
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.05
|
26.50
|
26.51
|
10.51
|
102,510
|
|
|
10/20/2020
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.00
|
26.50
|
26.52
|
10.51
|
144,040
|
|
|
10/19/2020
|
+0.25 / +0.94%
|
26.55
|
27.80
|
26.30
|
26.80
|
26.73
|
10.63
|
139,590
|
|
|
10/16/2020
|
-1.35 / -4.84%
|
28.00
|
28.00
|
26.00
|
26.55
|
26.95
|
10.53
|
217,890
|
|
|
10/15/2020
|
+1.05 / +3.91%
|
26.85
|
28.00
|
26.85
|
27.90
|
27.65
|
11.06
|
243,510
|
|
|
10/14/2020
|
+0.15 / +0.56%
|
26.75
|
26.85
|
26.10
|
26.85
|
26.56
|
10.65
|
141,120
|
|
|
10/13/2020
|
0.00 / 0.00%
|
26.45
|
26.90
|
26.10
|
26.70
|
26.58
|
10.59
|
120,880
|
|
|
10/12/2020
|
-0.90 / -3.26%
|
26.70
|
27.50
|
26.50
|
26.70
|
26.86
|
10.59
|
212,280
|
|
|
10/9/2020
|
+0.10 / +0.36%
|
27.50
|
27.65
|
27.25
|
27.60
|
27.50
|
10.94
|
130,010
|
|
|
10/8/2020
|
+0.65 / +2.42%
|
26.85
|
28.50
|
26.75
|
27.50
|
27.14
|
10.90
|
320,480
|
|
|