|
Closing price on 12/20/2018
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
20.20 |
| Volume |
9,800 |
| Split-adjusted Price |
6.94 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.10 / +0.47%
|
21.90
|
21.90
|
20.20
|
21.50
|
21.53
|
6.94
|
9,800
|
|
|
12/19/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.48
|
6.90
|
13,640
|
|
|
12/18/2018
|
-1.50 / -6.55%
|
21.40
|
22.85
|
21.40
|
21.40
|
21.78
|
6.90
|
17,080
|
|
|
12/17/2018
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.65
|
22.90
|
23.03
|
7.39
|
12,810
|
|
|
12/14/2018
|
-0.50 / -2.13%
|
23.45
|
23.45
|
23.00
|
23.00
|
23.36
|
7.42
|
34,080
|
|
|
12/13/2018
|
-0.25 / -1.05%
|
23.60
|
23.80
|
23.30
|
23.50
|
23.54
|
7.58
|
82,280
|
|
|
12/12/2018
|
+0.05 / +0.21%
|
23.65
|
23.85
|
23.40
|
23.75
|
23.65
|
7.66
|
100,300
|
|
|
12/11/2018
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.30
|
23.70
|
23.68
|
7.65
|
87,890
|
|
|
12/10/2018
|
-0.50 / -2.07%
|
23.75
|
24.25
|
23.40
|
23.70
|
23.82
|
7.65
|
96,290
|
|
|
12/7/2018
|
-0.30 / -1.22%
|
23.80
|
24.60
|
23.50
|
24.20
|
24.08
|
7.81
|
137,610
|
|
|
12/6/2018
|
+0.70 / +2.94%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.22
|
7.90
|
238,730
|
|
|
12/5/2018
|
-0.50 / -2.06%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.91
|
7.68
|
230,920
|
|
|
12/4/2018
|
-1.00 / -3.95%
|
24.50
|
24.75
|
24.00
|
24.30
|
24.40
|
7.84
|
177,060
|
|
|
12/3/2018
|
+0.20 / +0.80%
|
25.10
|
25.65
|
25.10
|
25.30
|
25.34
|
8.16
|
193,120
|
|
|
11/30/2018
|
-5.10 / -16.89%
|
26.50
|
26.50
|
25.10
|
25.10
|
25.45
|
8.10
|
116,870
|
|
|
11/29/2018
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.75
|
30.20
|
30.16
|
8.05
|
322,000
|
|
|
11/28/2018
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.70
|
30.20
|
30.23
|
8.05
|
457,020
|
|
|
11/27/2018
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.70
|
30.20
|
30.07
|
8.05
|
265,630
|
|
|
11/26/2018
|
+0.90 / +3.09%
|
29.85
|
30.20
|
29.50
|
30.00
|
29.98
|
8.00
|
209,270
|
|
|
11/23/2018
|
-0.40 / -1.36%
|
29.50
|
29.80
|
29.00
|
29.10
|
29.45
|
7.76
|
152,850
|
|
|
11/22/2018
|
+0.50 / +1.72%
|
29.70
|
29.70
|
28.10
|
29.50
|
29.17
|
7.86
|
192,500
|
|
|
11/21/2018
|
-0.50 / -1.69%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.32
|
7.73
|
119,290
|
|
|
11/20/2018
|
-1.00 / -3.28%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.72
|
7.86
|
130,070
|
|
|
11/19/2018
|
+0.10 / +0.33%
|
30.20
|
30.50
|
29.30
|
30.50
|
30.28
|
8.13
|
241,150
|
|
|
11/16/2018
|
0.00 / 0.00%
|
29.50
|
31.00
|
29.50
|
30.40
|
30.54
|
8.10
|
274,160
|
|
|
11/15/2018
|
+0.20 / +0.66%
|
28.60
|
30.60
|
28.60
|
30.40
|
29.98
|
8.10
|
214,090
|
|
|
11/14/2018
|
+0.30 / +1.00%
|
30.00
|
31.50
|
28.70
|
30.20
|
29.78
|
8.05
|
332,170
|
|
|
11/13/2018
|
+1.95 / +6.98%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
7.97
|
256,400
|
|
|
11/12/2018
|
+4.65 / +19.96%
|
27.95
|
27.95
|
27.95
|
27.95
|
27.95
|
7.45
|
147,670
|
|
|