|
Closing price on 11/28/2018
|
|
| Open |
30.00 |
| High |
30.35 |
| Low |
29.70 |
| Volume |
457,020 |
| Split-adjusted Price |
8.05 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.70
|
30.20
|
30.23
|
8.05
|
457,020
|
|
|
11/27/2018
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.07
|
8.05
|
265,630
|
|
|
11/26/2018
|
+0.90 / +3.09%
|
29.85
|
30.20
|
29.50
|
30.00
|
29.98
|
8.00
|
209,270
|
|
|
11/23/2018
|
-0.40 / -1.36%
|
29.50
|
29.80
|
29.00
|
29.10
|
29.45
|
7.76
|
152,850
|
|
|
11/22/2018
|
+0.50 / +1.72%
|
29.70
|
29.70
|
28.10
|
29.50
|
29.17
|
7.86
|
192,500
|
|
|
11/21/2018
|
-0.50 / -1.69%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.32
|
7.73
|
119,290
|
|
|
11/20/2018
|
-1.00 / -3.28%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.72
|
7.86
|
130,070
|
|
|
11/19/2018
|
+0.10 / +0.33%
|
30.20
|
30.50
|
29.30
|
30.50
|
30.28
|
8.13
|
241,150
|
|
|
11/16/2018
|
0.00 / 0.00%
|
29.50
|
31.00
|
29.50
|
30.40
|
30.54
|
8.10
|
274,160
|
|
|
11/15/2018
|
+0.20 / +0.66%
|
28.60
|
30.60
|
28.60
|
30.40
|
29.98
|
8.10
|
214,090
|
|
|
11/14/2018
|
+0.30 / +1.00%
|
30.00
|
31.50
|
28.70
|
30.20
|
29.78
|
8.05
|
332,170
|
|
|
11/13/2018
|
+1.95 / +6.98%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.97
|
256,400
|
|
|
11/12/2018
|
+4.65 / +19.96%
|
27.95
|
27.95
|
27.95
|
27.95
|
27.95
|
7.45
|
147,670
|
|
|