|
Closing price on 12/14/2022
|
|
| Open |
14.40 |
| High |
14.80 |
| Low |
13.80 |
| Volume |
684,700 |
| Split-adjusted Price |
14.55 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
+0.20 / +1.39%
|
14.40
|
14.80
|
13.80
|
14.55
|
14.16
|
14.55
|
684,700
|
|
|
12/13/2022
|
-0.25 / -1.71%
|
14.40
|
14.90
|
13.60
|
14.35
|
13.94
|
14.35
|
655,500
|
|
|
12/12/2022
|
-0.40 / -2.67%
|
15.10
|
15.50
|
14.55
|
14.60
|
14.89
|
14.60
|
910,500
|
|
|
12/9/2022
|
-0.10 / -0.66%
|
15.40
|
15.90
|
14.05
|
15.00
|
15.11
|
15.00
|
855,100
|
|
|
12/8/2022
|
-0.50 / -3.21%
|
14.70
|
15.45
|
14.55
|
15.10
|
14.75
|
15.10
|
1,108,700
|
|
|
12/7/2022
|
-1.15 / -6.87%
|
15.60
|
16.60
|
15.60
|
15.60
|
15.63
|
15.60
|
462,800
|
|
|
12/6/2022
|
-1.25 / -6.94%
|
17.50
|
17.55
|
16.75
|
16.75
|
16.92
|
16.75
|
549,500
|
|
|
12/5/2022
|
-1.00 / -5.26%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.56
|
18.00
|
528,400
|
|
|
12/2/2022
|
+0.05 / +0.26%
|
19.10
|
19.20
|
17.65
|
19.00
|
18.36
|
19.00
|
603,500
|
|
|
12/1/2022
|
+1.10 / +6.16%
|
18.50
|
19.05
|
17.90
|
18.95
|
18.78
|
18.95
|
974,400
|
|
|
11/30/2022
|
-0.25 / -1.38%
|
18.10
|
18.40
|
17.75
|
17.85
|
18.01
|
17.85
|
200,100
|
|
|
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
|
|
|