|
Closing price on 12/26/2022
|
|
| Open |
13.30 |
| High |
13.90 |
| Low |
12.75 |
| Volume |
553,000 |
| Split-adjusted Price |
12.90 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-0.80 / -5.84%
|
13.30
|
13.90
|
12.75
|
12.90
|
12.98
|
12.90
|
553,000
|
|
|
12/23/2022
|
-0.80 / -5.52%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.98
|
13.70
|
159,700
|
|
|
12/22/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
13.80
|
14.50
|
14.21
|
14.50
|
331,300
|
|
|
12/21/2022
|
+0.35 / +2.46%
|
14.10
|
14.60
|
13.30
|
14.60
|
13.69
|
14.60
|
709,000
|
|
|
12/20/2022
|
-1.05 / -6.86%
|
15.20
|
15.25
|
14.25
|
14.25
|
14.46
|
14.25
|
639,700
|
|
|
12/19/2022
|
+0.05 / +0.33%
|
15.35
|
15.90
|
15.20
|
15.30
|
15.66
|
15.30
|
746,700
|
|
|
12/16/2022
|
+0.90 / +6.27%
|
14.10
|
15.30
|
14.10
|
15.25
|
14.90
|
15.25
|
993,700
|
|
|
12/15/2022
|
-0.20 / -1.37%
|
14.15
|
14.60
|
14.10
|
14.35
|
14.29
|
14.35
|
341,200
|
|
|
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
|
|
|