|
Closing price on 11/7/2025
|
|
| Open |
9.03 |
| High |
9.14 |
| Low |
8.83 |
| Volume |
267,600 |
| Split-adjusted Price |
8.88 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-0.24 / -2.63%
|
9.03
|
9.14
|
8.83
|
8.88
|
8.96
|
8.88
|
267,600
|
|
|
11/6/2025
|
+0.05 / +0.55%
|
9.08
|
9.13
|
9.00
|
9.12
|
9.08
|
9.12
|
109,200
|
|
|
11/5/2025
|
-0.13 / -1.41%
|
9.20
|
9.20
|
9.04
|
9.07
|
9.13
|
9.07
|
109,100
|
|
|
11/4/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.79
|
9.20
|
8.98
|
9.20
|
368,100
|
|
|
11/3/2025
|
-0.30 / -3.23%
|
9.31
|
9.31
|
9.00
|
9.00
|
9.17
|
9.00
|
312,800
|
|
|
10/31/2025
|
-0.17 / -1.80%
|
9.46
|
9.47
|
9.30
|
9.30
|
9.40
|
9.30
|
302,700
|
|
|
10/30/2025
|
+0.02 / +0.21%
|
9.44
|
9.50
|
9.40
|
9.47
|
9.44
|
9.47
|
219,700
|
|
|
10/29/2025
|
+0.25 / +2.72%
|
9.20
|
9.47
|
9.20
|
9.45
|
9.39
|
9.45
|
280,100
|
|
|
10/28/2025
|
+0.03 / +0.33%
|
9.17
|
9.21
|
9.11
|
9.20
|
9.17
|
9.20
|
188,000
|
|
|
10/27/2025
|
+0.03 / +0.33%
|
9.21
|
9.30
|
9.13
|
9.17
|
9.19
|
9.17
|
199,200
|
|
|
10/24/2025
|
+0.01 / +0.11%
|
9.13
|
9.14
|
8.97
|
9.14
|
9.03
|
9.14
|
373,700
|
|
|
10/23/2025
|
-0.01 / -0.11%
|
9.15
|
9.30
|
9.13
|
9.13
|
9.21
|
9.13
|
286,300
|
|
|
10/22/2025
|
+0.01 / +0.11%
|
9.01
|
9.29
|
8.90
|
9.14
|
9.08
|
9.14
|
445,000
|
|
|
10/21/2025
|
-0.36 / -3.79%
|
9.15
|
9.47
|
8.98
|
9.13
|
9.16
|
9.13
|
830,900
|
|
|
10/20/2025
|
-0.71 / -6.96%
|
10.20
|
10.20
|
9.49
|
9.49
|
9.85
|
9.49
|
839,600
|
|
|
10/17/2025
|
+0.10 / +0.99%
|
10.15
|
10.40
|
10.10
|
10.20
|
10.23
|
10.20
|
757,600
|
|
|
10/16/2025
|
+0.15 / +1.51%
|
9.95
|
10.30
|
9.94
|
10.10
|
10.06
|
10.10
|
798,600
|
|
|
10/15/2025
|
-0.02 / -0.20%
|
9.98
|
10.05
|
9.95
|
9.95
|
9.98
|
9.95
|
336,700
|
|
|
10/14/2025
|
-0.23 / -2.25%
|
10.25
|
10.30
|
9.97
|
9.97
|
10.05
|
9.97
|
601,800
|
|
|
10/13/2025
|
+0.05 / +0.49%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.04
|
10.20
|
693,600
|
|
|
10/10/2025
|
+0.15 / +1.50%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
414,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.98
|
10.00
|
10.02
|
10.00
|
340,500
|
|
|
10/8/2025
|
-0.10 / -0.99%
|
10.25
|
10.25
|
9.96
|
10.00
|
10.06
|
10.00
|
578,200
|
|
|
10/7/2025
|
-0.25 / -2.42%
|
10.35
|
10.35
|
10.00
|
10.10
|
10.13
|
10.10
|
283,700
|
|
|
10/6/2025
|
+0.45 / +4.55%
|
9.98
|
10.35
|
9.98
|
10.35
|
10.16
|
10.35
|
372,900
|
|
|
10/3/2025
|
-0.40 / -3.88%
|
10.25
|
10.25
|
9.85
|
9.90
|
10.01
|
9.90
|
783,400
|
|
|
10/2/2025
|
-0.30 / -2.83%
|
10.70
|
10.70
|
10.25
|
10.30
|
10.38
|
10.30
|
467,400
|
|
|
10/1/2025
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.35
|
10.60
|
10.49
|
10.60
|
201,900
|
|
|
9/30/2025
|
-0.45 / -4.15%
|
10.70
|
10.90
|
10.30
|
10.40
|
10.51
|
10.40
|
904,800
|
|
|
9/29/2025
|
-0.05 / -0.46%
|
10.85
|
11.20
|
10.75
|
10.85
|
10.91
|
10.85
|
796,600
|
|
|