|
Closing price on 2/19/2021
|
|
| Open |
40.00 |
| High |
41.55 |
| Low |
40.00 |
| Volume |
373,800 |
| Split-adjusted Price |
21.65 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+2.65 / +6.82%
|
40.00
|
41.55
|
40.00
|
41.50
|
41.07
|
21.65
|
373,800
|
|
|
2/18/2021
|
+2.50 / +6.88%
|
37.30
|
38.85
|
36.95
|
38.85
|
38.85
|
20.27
|
176,100
|
|
|
2/17/2021
|
+2.35 / +6.91%
|
34.10
|
36.35
|
34.10
|
36.35
|
35.65
|
18.96
|
168,800
|
|
|
2/9/2021
|
+1.20 / +3.66%
|
32.80
|
34.00
|
32.00
|
34.00
|
33.00
|
17.74
|
194,800
|
|
|
2/8/2021
|
-1.10 / -3.24%
|
34.40
|
34.40
|
32.50
|
32.80
|
33.23
|
17.11
|
107,800
|
|
|
2/5/2021
|
+0.25 / +0.74%
|
33.75
|
34.50
|
33.60
|
33.90
|
33.86
|
17.68
|
134,000
|
|
|
2/4/2021
|
+0.35 / +1.05%
|
32.00
|
34.40
|
32.00
|
33.65
|
33.32
|
17.55
|
185,300
|
|
|
2/3/2021
|
-1.20 / -3.48%
|
35.20
|
35.20
|
32.10
|
33.30
|
33.15
|
17.37
|
251,600
|
|
|
2/2/2021
|
+1.00 / +2.99%
|
31.20
|
34.55
|
31.20
|
34.50
|
31.50
|
18.00
|
343,100
|
|
|
2/1/2021
|
-2.50 / -6.94%
|
35.10
|
35.20
|
33.50
|
33.50
|
34.00
|
17.47
|
205,200
|
|
|
1/29/2021
|
+1.25 / +3.60%
|
32.35
|
36.75
|
32.35
|
36.00
|
34.61
|
18.78
|
130,600
|
|
|
1/28/2021
|
-3.25 / -6.94%
|
43.70
|
44.00
|
43.60
|
43.60
|
43.60
|
18.12
|
149,700
|
|
|
1/27/2021
|
-1.15 / -2.40%
|
47.50
|
48.50
|
45.20
|
46.85
|
47.64
|
19.47
|
145,300
|
|
|
1/26/2021
|
-1.00 / -2.04%
|
49.00
|
49.10
|
47.20
|
48.00
|
48.38
|
19.95
|
73,900
|
|
|
1/25/2021
|
+1.80 / +3.81%
|
47.30
|
49.10
|
47.25
|
49.00
|
48.39
|
20.36
|
229,200
|
|
|
1/22/2021
|
+0.25 / +0.53%
|
46.95
|
48.00
|
46.30
|
47.20
|
47.39
|
19.61
|
110,900
|
|
|
1/21/2021
|
+2.25 / +5.03%
|
45.00
|
47.00
|
45.00
|
46.95
|
45.84
|
19.51
|
109,200
|
|
|
1/20/2021
|
+2.45 / +5.80%
|
44.95
|
44.95
|
42.30
|
44.70
|
44.04
|
18.58
|
108,000
|
|
|
1/19/2021
|
-3.05 / -6.73%
|
48.45
|
48.45
|
42.15
|
42.25
|
46.15
|
17.56
|
196,200
|
|
|
1/18/2021
|
-0.20 / -0.44%
|
46.00
|
46.45
|
45.00
|
45.30
|
45.65
|
18.82
|
118,200
|
|
|
1/15/2021
|
-1.00 / -2.15%
|
46.00
|
46.50
|
44.00
|
45.50
|
45.04
|
18.91
|
258,800
|
|
|
1/14/2021
|
-0.15 / -0.32%
|
47.00
|
49.00
|
46.45
|
46.50
|
47.12
|
19.32
|
147,900
|
|
|
1/13/2021
|
+3.05 / +7.00%
|
43.95
|
46.65
|
43.95
|
46.65
|
45.27
|
19.39
|
304,600
|
|
|
1/12/2021
|
+1.75 / +4.18%
|
42.05
|
43.60
|
41.95
|
43.60
|
43.05
|
18.12
|
261,500
|
|
|
1/11/2021
|
+0.85 / +2.07%
|
41.00
|
41.85
|
40.65
|
41.85
|
41.11
|
17.39
|
195,000
|
|
|
1/8/2021
|
0.00 / 0.00%
|
41.00
|
41.95
|
40.30
|
41.00
|
40.84
|
17.04
|
112,500
|
|
|
1/7/2021
|
-0.40 / -0.97%
|
41.00
|
41.70
|
40.35
|
41.00
|
40.82
|
17.04
|
100,200
|
|
|
1/6/2021
|
+0.80 / +1.97%
|
40.70
|
42.00
|
39.30
|
41.40
|
40.61
|
17.20
|
283,220
|
|
|
1/5/2021
|
-1.20 / -2.87%
|
41.20
|
41.80
|
40.30
|
40.60
|
41.08
|
16.87
|
194,700
|
|
|
1/4/2021
|
-1.40 / -3.24%
|
43.20
|
43.20
|
41.00
|
41.80
|
41.80
|
17.37
|
258,300
|
|
|