|
|
Closing price on 11/21/2023
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.95 |
| Volume |
1,156,800 |
| Split-adjusted Price |
17.10 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
+0.10 / +0.59%
|
17.40
|
17.40
|
16.95
|
17.10
|
17.14
|
17.10
|
1,156,800
|
|
|
11/20/2023
|
+0.15 / +0.89%
|
16.50
|
17.30
|
16.50
|
17.00
|
16.87
|
17.00
|
1,453,300
|
|
|
11/17/2023
|
-0.50 / -2.88%
|
17.55
|
17.80
|
16.60
|
16.85
|
17.24
|
16.85
|
2,211,700
|
|
|
11/16/2023
|
+1.10 / +6.77%
|
16.30
|
17.35
|
16.10
|
17.35
|
16.71
|
17.35
|
1,672,500
|
|
|
11/15/2023
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.10
|
16.25
|
16.53
|
16.25
|
1,046,100
|
|
|
11/14/2023
|
-0.15 / -0.91%
|
16.70
|
16.95
|
16.15
|
16.35
|
16.54
|
16.35
|
1,541,200
|
|
|
11/13/2023
|
+0.10 / +0.61%
|
16.45
|
16.95
|
16.00
|
16.50
|
16.46
|
16.50
|
1,106,900
|
|
|
11/10/2023
|
-0.30 / -1.80%
|
16.30
|
17.25
|
16.20
|
16.40
|
16.75
|
16.40
|
1,465,800
|
|
|
11/9/2023
|
+0.50 / +3.09%
|
16.65
|
17.20
|
16.30
|
16.70
|
16.73
|
16.70
|
1,769,600
|
|
|
11/8/2023
|
+1.05 / +6.93%
|
15.05
|
16.20
|
15.00
|
16.20
|
15.83
|
16.20
|
1,318,300
|
|
|
11/7/2023
|
-0.45 / -2.88%
|
15.60
|
15.80
|
15.10
|
15.15
|
15.34
|
15.15
|
852,200
|
|
|
11/6/2023
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.61
|
15.60
|
990,600
|
|
|
11/3/2023
|
+0.35 / +2.27%
|
15.60
|
15.80
|
15.15
|
15.80
|
15.54
|
15.80
|
790,500
|
|
|
11/2/2023
|
+1.00 / +6.92%
|
14.50
|
15.45
|
14.45
|
15.45
|
15.07
|
15.45
|
821,200
|
|
|
11/1/2023
|
+0.15 / +1.05%
|
14.20
|
14.65
|
13.65
|
14.45
|
14.09
|
14.45
|
421,300
|
|
|
10/31/2023
|
-0.85 / -5.61%
|
15.25
|
15.50
|
14.30
|
14.30
|
15.00
|
14.30
|
841,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
14.90
|
15.70
|
14.70
|
15.15
|
15.29
|
15.15
|
663,600
|
|
|
10/27/2023
|
+0.60 / +4.12%
|
14.55
|
15.20
|
13.60
|
15.15
|
14.39
|
15.15
|
873,700
|
|
|
10/26/2023
|
-1.05 / -6.73%
|
15.10
|
15.30
|
14.55
|
14.55
|
14.63
|
14.55
|
2,952,170
|
|
|
10/25/2023
|
0.00 / 0.00%
|
15.65
|
16.00
|
15.60
|
15.60
|
15.78
|
15.60
|
2,383,100
|
|
|
10/24/2023
|
+0.20 / +1.30%
|
15.55
|
15.75
|
15.10
|
15.60
|
15.50
|
15.60
|
2,234,400
|
|
|
10/23/2023
|
-0.10 / -0.65%
|
15.45
|
15.80
|
15.10
|
15.40
|
15.41
|
15.40
|
299,300
|
|
|
10/20/2023
|
+0.75 / +5.08%
|
14.75
|
15.50
|
14.55
|
15.50
|
15.11
|
15.50
|
534,400
|
|
|
10/19/2023
|
+0.30 / +2.08%
|
14.20
|
15.25
|
14.20
|
14.75
|
14.67
|
14.75
|
435,000
|
|
|
10/18/2023
|
-1.05 / -6.77%
|
15.25
|
15.60
|
14.45
|
14.45
|
14.85
|
14.45
|
875,700
|
|
|
10/17/2023
|
-0.75 / -4.62%
|
16.30
|
16.35
|
15.50
|
15.50
|
16.02
|
15.50
|
541,300
|
|
|
10/16/2023
|
-0.55 / -3.27%
|
16.80
|
17.05
|
16.10
|
16.25
|
16.49
|
16.25
|
388,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
16.50
|
17.15
|
16.05
|
16.80
|
16.49
|
16.80
|
670,500
|
|
|
10/12/2023
|
+0.10 / +0.60%
|
17.00
|
17.60
|
16.60
|
16.80
|
16.98
|
16.80
|
607,600
|
|
|
10/11/2023
|
+0.40 / +2.45%
|
16.30
|
16.70
|
16.05
|
16.70
|
16.33
|
16.70
|
436,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|