|
Closing price on 11/29/2022
|
|
| Open |
17.40 |
| High |
18.10 |
| Low |
17.10 |
| Volume |
380,200 |
| Split-adjusted Price |
18.10 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.90 / +5.23%
|
17.40
|
18.10
|
17.10
|
18.10
|
17.75
|
18.10
|
380,200
|
|
|
11/28/2022
|
+0.70 / +4.24%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.04
|
17.20
|
260,300
|
|
|
11/25/2022
|
+0.10 / +0.61%
|
15.85
|
16.50
|
15.80
|
16.50
|
16.20
|
16.50
|
105,100
|
|
|
11/24/2022
|
-0.10 / -0.61%
|
16.35
|
16.40
|
15.55
|
16.40
|
16.07
|
16.40
|
168,200
|
|
|
11/23/2022
|
-0.15 / -0.90%
|
16.65
|
16.65
|
15.85
|
16.50
|
16.30
|
16.50
|
172,500
|
|
|
11/22/2022
|
-0.15 / -0.89%
|
16.75
|
17.50
|
16.20
|
16.65
|
16.78
|
16.65
|
347,700
|
|
|
11/21/2022
|
-0.20 / -1.18%
|
16.55
|
16.90
|
16.40
|
16.80
|
16.67
|
16.80
|
94,900
|
|
|
11/18/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
15.95
|
17.00
|
16.55
|
17.00
|
153,300
|
|
|
11/17/2022
|
+0.20 / +1.19%
|
17.30
|
17.40
|
16.55
|
17.00
|
17.00
|
17.00
|
105,700
|
|
|
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
|
|
|