|
Closing price on 12/9/2019
|
|
| Open |
17.60 |
| High |
17.65 |
| Low |
17.45 |
| Volume |
53,230 |
| Split-adjusted Price |
6.98 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.57
|
6.98
|
53,230
|
|
|
12/6/2019
|
-0.10 / -0.56%
|
17.65
|
17.65
|
17.60
|
17.60
|
17.64
|
6.98
|
51,030
|
|
|
12/5/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.65
|
17.70
|
17.69
|
7.02
|
56,150
|
|
|
12/4/2019
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.55
|
17.70
|
17.65
|
7.02
|
73,040
|
|
|
12/3/2019
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.55
|
17.65
|
17.66
|
7.00
|
39,800
|
|
|
12/2/2019
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.65
|
17.75
|
17.73
|
7.04
|
65,250
|
|
|
11/29/2019
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.65
|
17.80
|
17.73
|
7.06
|
73,420
|
|
|
11/28/2019
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.60
|
17.65
|
17.64
|
7.00
|
45,420
|
|
|
11/27/2019
|
+0.15 / +0.85%
|
17.55
|
17.75
|
17.50
|
17.70
|
17.65
|
7.02
|
74,960
|
|
|
11/26/2019
|
+0.15 / +0.86%
|
17.40
|
17.55
|
17.40
|
17.55
|
17.48
|
6.96
|
63,160
|
|
|
11/25/2019
|
-0.10 / -0.57%
|
17.50
|
17.55
|
17.40
|
17.40
|
17.45
|
6.90
|
55,930
|
|
|
11/22/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.52
|
6.94
|
36,180
|
|
|
11/21/2019
|
+0.10 / +0.57%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.45
|
6.94
|
61,490
|
|
|
11/20/2019
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.40
|
17.40
|
17.41
|
6.90
|
40,270
|
|
|
11/19/2019
|
+0.05 / +0.29%
|
17.40
|
17.45
|
17.35
|
17.45
|
17.39
|
6.92
|
57,210
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.40
|
17.40
|
17.42
|
6.90
|
42,200
|
|
|
11/15/2019
|
-0.05 / -0.29%
|
17.45
|
17.50
|
17.40
|
17.40
|
17.43
|
6.90
|
46,290
|
|
|
11/14/2019
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.40
|
17.45
|
17.43
|
6.92
|
53,180
|
|
|
11/13/2019
|
-0.05 / -0.29%
|
17.45
|
17.55
|
17.35
|
17.45
|
17.47
|
6.92
|
59,070
|
|
|
11/12/2019
|
+0.15 / +0.86%
|
17.35
|
17.50
|
17.35
|
17.50
|
17.38
|
6.94
|
89,460
|
|
|
11/11/2019
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.35
|
17.35
|
17.37
|
6.88
|
38,000
|
|
|
11/8/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.35
|
17.40
|
17.37
|
6.90
|
57,620
|
|
|
11/7/2019
|
-0.10 / -0.57%
|
17.45
|
17.45
|
17.35
|
17.40
|
17.40
|
6.90
|
56,830
|
|
|
11/6/2019
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.37
|
6.94
|
71,920
|
|
|
11/5/2019
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.20
|
17.40
|
17.32
|
6.90
|
59,290
|
|
|
11/4/2019
|
-0.15 / -0.85%
|
17.50
|
17.50
|
17.15
|
17.40
|
17.42
|
6.90
|
66,630
|
|
|
11/1/2019
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.55
|
17.52
|
6.96
|
89,490
|
|
|
10/31/2019
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.45
|
17.60
|
17.55
|
6.98
|
84,860
|
|
|
10/30/2019
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.55
|
17.60
|
17.56
|
6.98
|
47,730
|
|
|
10/29/2019
|
0.00 / 0.00%
|
17.55
|
17.65
|
17.50
|
17.60
|
17.56
|
6.98
|
74,240
|
|
|