|
Closing price on 11/9/2022
|
|
| Open |
16.65 |
| High |
17.50 |
| Low |
16.60 |
| Volume |
1,705,783 |
| Split-adjusted Price |
16.60 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/18/2022
|
+1.00 / +4.41%
|
23.30
|
23.90
|
23.05
|
23.70
|
23.59
|
22.25
|
167,100
|
|
|
10/17/2022
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.66
|
21.31
|
66,700
|
|
|
10/14/2022
|
+0.40 / +1.77%
|
22.65
|
23.30
|
22.65
|
23.00
|
22.97
|
21.60
|
150,600
|
|
|
10/13/2022
|
+0.05 / +0.22%
|
22.05
|
23.00
|
22.05
|
22.60
|
22.61
|
21.22
|
113,800
|
|
|
10/12/2022
|
0.00 / 0.00%
|
21.35
|
23.00
|
21.00
|
22.55
|
22.08
|
21.17
|
221,800
|
|
|
10/11/2022
|
-1.65 / -6.82%
|
23.60
|
23.70
|
22.55
|
22.55
|
22.73
|
21.17
|
124,100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
22.60
|
24.20
|
22.55
|
24.20
|
23.29
|
22.72
|
147,900
|
|
|
10/7/2022
|
-1.80 / -6.92%
|
25.90
|
25.90
|
24.20
|
24.20
|
24.34
|
22.72
|
269,700
|
|
|
10/6/2022
|
-0.90 / -3.35%
|
26.90
|
27.10
|
25.30
|
26.00
|
26.13
|
24.41
|
71,100
|
|
|
10/5/2022
|
+1.00 / +3.86%
|
26.20
|
27.10
|
26.10
|
26.90
|
26.57
|
25.26
|
128,700
|
|
|
10/4/2022
|
-0.10 / -0.38%
|
26.00
|
26.40
|
24.80
|
25.90
|
25.54
|
24.32
|
128,100
|
|
|
10/3/2022
|
-1.10 / -4.06%
|
27.10
|
27.10
|
25.25
|
26.00
|
25.75
|
24.41
|
169,900
|
|
|
9/30/2022
|
+0.10 / +0.37%
|
25.80
|
27.20
|
25.30
|
27.10
|
26.12
|
25.45
|
232,600
|
|
|
9/29/2022
|
-1.45 / -5.10%
|
28.60
|
28.80
|
26.80
|
27.00
|
27.82
|
25.35
|
106,200
|
|
|