|
Closing price on 12/2/2020
|
|
| Open |
42.00 |
| High |
45.70 |
| Low |
42.00 |
| Volume |
131,560 |
| Split-adjusted Price |
18.70 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+1.00 / +2.27%
|
42.00
|
45.70
|
42.00
|
45.00
|
43.36
|
18.70
|
131,560
|
|
|
12/1/2020
|
+2.65 / +6.41%
|
44.00
|
44.20
|
43.15
|
44.00
|
44.07
|
18.28
|
480,610
|
|
|
11/30/2020
|
+2.70 / +6.99%
|
41.00
|
41.35
|
40.50
|
41.35
|
41.18
|
17.18
|
306,850
|
|
|
11/27/2020
|
+0.25 / +0.65%
|
38.40
|
38.70
|
37.90
|
38.65
|
38.42
|
16.06
|
158,900
|
|
|
11/26/2020
|
+0.20 / +0.52%
|
38.50
|
38.60
|
37.70
|
38.40
|
38.21
|
15.96
|
110,780
|
|
|
11/25/2020
|
0.00 / 0.00%
|
38.00
|
38.30
|
37.40
|
38.20
|
37.92
|
15.87
|
81,160
|
|
|
11/24/2020
|
+0.20 / +0.53%
|
38.00
|
38.50
|
37.00
|
38.20
|
37.66
|
15.87
|
85,510
|
|
|
11/23/2020
|
-1.40 / -3.55%
|
39.50
|
39.60
|
37.85
|
38.00
|
38.43
|
15.79
|
172,950
|
|
|
11/20/2020
|
+1.00 / +2.60%
|
40.50
|
40.50
|
39.00
|
39.40
|
39.40
|
16.37
|
126,480
|
|
|
11/19/2020
|
+1.00 / +2.67%
|
36.80
|
40.00
|
36.80
|
38.40
|
38.42
|
15.96
|
248,580
|
|
|
11/18/2020
|
-0.10 / -0.27%
|
37.15
|
38.00
|
36.75
|
37.40
|
37.06
|
15.54
|
138,750
|
|
|
11/17/2020
|
+0.20 / +0.54%
|
37.50
|
38.00
|
36.70
|
37.50
|
37.47
|
15.58
|
144,450
|
|
|
11/16/2020
|
-0.60 / -1.58%
|
37.30
|
38.00
|
36.90
|
37.30
|
37.41
|
15.50
|
181,230
|
|
|
11/13/2020
|
-1.35 / -3.44%
|
39.70
|
39.70
|
37.50
|
37.90
|
38.32
|
15.75
|
256,390
|
|
|
11/12/2020
|
+2.55 / +6.95%
|
39.25
|
39.25
|
38.60
|
39.25
|
39.23
|
15.56
|
275,110
|
|
|
11/11/2020
|
+2.40 / +7.00%
|
35.00
|
36.70
|
35.00
|
36.70
|
36.22
|
14.55
|
152,600
|
|
|
11/10/2020
|
+1.20 / +3.63%
|
33.60
|
34.30
|
33.00
|
34.30
|
33.59
|
13.60
|
140,360
|
|
|
11/9/2020
|
-0.50 / -1.49%
|
34.00
|
34.00
|
32.30
|
33.10
|
33.31
|
13.12
|
182,150
|
|
|
11/6/2020
|
-0.60 / -1.75%
|
34.50
|
35.00
|
33.60
|
33.60
|
34.11
|
13.32
|
132,720
|
|
|
11/5/2020
|
+0.90 / +2.70%
|
32.60
|
35.30
|
32.60
|
34.20
|
34.38
|
13.56
|
272,740
|
|
|
11/4/2020
|
+2.15 / +6.90%
|
33.30
|
33.30
|
32.10
|
33.30
|
33.14
|
13.20
|
598,960
|
|
|
11/3/2020
|
+2.00 / +6.86%
|
31.15
|
31.15
|
31.15
|
31.15
|
31.15
|
12.35
|
129,380
|
|
|
11/2/2020
|
+1.90 / +6.97%
|
29.15
|
29.15
|
29.00
|
29.15
|
29.14
|
11.56
|
417,550
|
|
|
10/30/2020
|
+0.55 / +2.06%
|
27.50
|
27.50
|
26.55
|
27.25
|
27.09
|
10.80
|
47,580
|
|
|
10/29/2020
|
+0.20 / +0.75%
|
26.40
|
26.95
|
26.20
|
26.70
|
26.55
|
10.59
|
68,520
|
|
|
10/28/2020
|
-0.40 / -1.49%
|
26.70
|
27.30
|
26.40
|
26.50
|
26.62
|
10.51
|
84,750
|
|
|
10/27/2020
|
+0.20 / +0.75%
|
26.70
|
27.45
|
26.50
|
26.90
|
26.83
|
10.67
|
71,480
|
|
|
10/26/2020
|
-0.90 / -3.26%
|
27.60
|
27.60
|
26.70
|
26.70
|
27.08
|
10.59
|
47,230
|
|
|
10/23/2020
|
+0.70 / +2.60%
|
28.70
|
28.70
|
26.95
|
27.60
|
27.99
|
10.94
|
196,890
|
|
|
10/22/2020
|
+0.40 / +1.51%
|
26.50
|
26.90
|
26.30
|
26.90
|
26.56
|
10.67
|
64,410
|
|
|