|
|
Closing price on 12/19/2023
|
|
| Open |
15.85 |
| High |
15.90 |
| Low |
15.35 |
| Volume |
704,200 |
| Split-adjusted Price |
15.70 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
+0.10 / +0.64%
|
15.85
|
15.90
|
15.35
|
15.70
|
15.59
|
15.70
|
704,200
|
|
|
12/18/2023
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.82
|
15.60
|
316,800
|
|
|
12/15/2023
|
+0.15 / +0.95%
|
15.75
|
16.10
|
15.75
|
15.90
|
15.95
|
15.90
|
557,100
|
|
|
12/14/2023
|
-0.35 / -2.17%
|
16.20
|
16.30
|
15.65
|
15.75
|
16.03
|
15.75
|
864,900
|
|
|
12/13/2023
|
-0.35 / -2.13%
|
16.50
|
16.70
|
15.95
|
16.10
|
16.30
|
16.10
|
888,100
|
|
|
12/12/2023
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.40
|
16.45
|
16.52
|
16.45
|
786,900
|
|
|
12/11/2023
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.64
|
16.60
|
978,700
|
|
|
12/8/2023
|
-0.25 / -1.45%
|
17.05
|
17.40
|
16.70
|
17.00
|
17.06
|
17.00
|
1,075,700
|
|
|
12/7/2023
|
+0.10 / +0.58%
|
17.30
|
17.90
|
16.75
|
17.25
|
17.28
|
17.25
|
2,442,300
|
|
|
12/6/2023
|
+0.55 / +3.31%
|
16.60
|
17.15
|
16.60
|
17.15
|
16.91
|
17.15
|
1,551,500
|
|
|
12/5/2023
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.75
|
16.60
|
947,700
|
|
|
12/4/2023
|
+0.55 / +3.38%
|
16.35
|
17.00
|
16.35
|
16.80
|
16.68
|
16.80
|
1,229,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.25
|
16.11
|
16.25
|
973,000
|
|
|
11/30/2023
|
-0.15 / -0.91%
|
16.25
|
16.60
|
16.20
|
16.25
|
16.40
|
16.25
|
732,400
|
|
|
11/29/2023
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.10
|
16.40
|
16.33
|
16.40
|
892,700
|
|
|
11/28/2023
|
+0.05 / +0.31%
|
16.10
|
16.35
|
15.70
|
16.25
|
15.96
|
16.25
|
1,147,800
|
|
|
11/27/2023
|
-0.40 / -2.41%
|
16.70
|
16.90
|
16.20
|
16.20
|
16.51
|
16.20
|
580,400
|
|
|
11/24/2023
|
-0.05 / -0.30%
|
16.70
|
16.75
|
15.85
|
16.60
|
16.30
|
16.60
|
1,790,500
|
|
|
11/23/2023
|
-1.25 / -6.98%
|
18.20
|
18.20
|
16.65
|
16.65
|
17.58
|
16.65
|
1,861,800
|
|
|
11/22/2023
|
+0.80 / +4.68%
|
17.05
|
18.10
|
17.00
|
17.90
|
17.53
|
17.90
|
1,854,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|