|
Closing price on 11/5/2019
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
17.20 |
| Volume |
59,290 |
| Split-adjusted Price |
6.90 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.20
|
17.40
|
17.32
|
6.90
|
59,290
|
|
|
11/4/2019
|
-0.15 / -0.85%
|
17.50
|
17.50
|
17.15
|
17.40
|
17.42
|
6.90
|
66,630
|
|
|
11/1/2019
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.55
|
17.52
|
6.96
|
89,490
|
|
|
10/31/2019
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.45
|
17.60
|
17.55
|
6.98
|
84,860
|
|
|
10/30/2019
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.55
|
17.60
|
17.56
|
6.98
|
47,730
|
|
|
10/29/2019
|
0.00 / 0.00%
|
17.55
|
17.65
|
17.50
|
17.60
|
17.56
|
6.98
|
74,240
|
|
|
10/28/2019
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.55
|
17.60
|
17.60
|
6.98
|
54,660
|
|
|
10/25/2019
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.55
|
17.60
|
17.56
|
6.98
|
51,310
|
|
|
10/24/2019
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.50
|
17.70
|
17.58
|
7.02
|
90,150
|
|
|
10/23/2019
|
+0.05 / +0.29%
|
17.55
|
17.60
|
17.55
|
17.55
|
17.55
|
6.96
|
54,870
|
|
|
10/22/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.54
|
6.94
|
59,250
|
|
|
10/21/2019
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
6.94
|
84,640
|
|
|
10/18/2019
|
0.00 / 0.00%
|
17.30
|
17.45
|
17.30
|
17.30
|
17.35
|
6.86
|
77,770
|
|
|
10/17/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.25
|
17.30
|
17.26
|
6.86
|
64,880
|
|
|
10/16/2019
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.20
|
17.30
|
17.25
|
6.86
|
69,320
|
|
|
10/15/2019
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.20
|
17.25
|
17.25
|
6.84
|
55,870
|
|
|
10/14/2019
|
+0.05 / +0.29%
|
17.15
|
17.30
|
17.15
|
17.25
|
17.24
|
6.84
|
61,960
|
|
|
10/11/2019
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.10
|
17.20
|
17.17
|
6.82
|
64,490
|
|
|
10/10/2019
|
+0.05 / +0.29%
|
17.05
|
17.15
|
17.00
|
17.15
|
17.09
|
6.80
|
62,090
|
|
|
10/9/2019
|
-2.60 / -13.20%
|
17.10
|
17.15
|
17.00
|
17.10
|
17.06
|
6.78
|
58,150
|
|
|
10/8/2019
|
-0.05 / -0.25%
|
19.75
|
19.80
|
19.70
|
19.70
|
19.73
|
6.79
|
62,230
|
|
|
10/7/2019
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.70
|
19.75
|
19.79
|
6.81
|
68,030
|
|
|
10/4/2019
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.75
|
19.85
|
19.83
|
6.84
|
60,620
|
|
|
10/3/2019
|
-0.05 / -0.25%
|
19.85
|
19.90
|
19.75
|
19.85
|
19.84
|
6.84
|
49,190
|
|
|
10/2/2019
|
-0.05 / -0.25%
|
19.95
|
20.00
|
19.80
|
19.90
|
19.94
|
6.86
|
43,020
|
|
|
10/1/2019
|
0.00 / 0.00%
|
19.95
|
20.05
|
19.95
|
19.95
|
19.96
|
6.88
|
54,110
|
|
|
9/30/2019
|
+0.10 / +0.50%
|
19.85
|
20.05
|
19.85
|
19.95
|
19.97
|
6.88
|
47,870
|
|
|
9/27/2019
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.80
|
19.85
|
19.83
|
6.84
|
43,410
|
|
|
9/26/2019
|
+0.25 / +1.28%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.67
|
6.83
|
71,980
|
|
|
9/25/2019
|
+0.05 / +0.26%
|
19.45
|
19.55
|
19.45
|
19.55
|
19.49
|
6.74
|
55,980
|
|
|