|
Closing price on 2/25/2019
|
|
| Open |
21.00 |
| High |
21.90 |
| Low |
21.00 |
| Volume |
64,190 |
| Split-adjusted Price |
7.03 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.45 / +2.11%
|
21.00
|
21.90
|
21.00
|
21.80
|
21.42
|
7.03
|
64,190
|
|
|
2/22/2019
|
-0.65 / -2.95%
|
21.90
|
22.00
|
21.00
|
21.35
|
21.44
|
6.89
|
20,760
|
|
|
2/21/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
22.00
|
21.81
|
7.10
|
20,220
|
|
|
2/20/2019
|
-0.40 / -1.78%
|
22.05
|
22.40
|
22.05
|
22.10
|
22.24
|
7.13
|
44,280
|
|
|
2/19/2019
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.47
|
7.26
|
29,950
|
|
|
2/18/2019
|
0.00 / 0.00%
|
22.50
|
22.55
|
21.90
|
22.50
|
22.24
|
7.26
|
82,190
|
|
|
2/15/2019
|
-0.25 / -1.10%
|
22.65
|
22.70
|
22.30
|
22.50
|
22.53
|
7.26
|
15,270
|
|
|
2/14/2019
|
+0.10 / +0.44%
|
22.60
|
22.75
|
22.00
|
22.75
|
22.52
|
7.34
|
50,050
|
|
|
2/13/2019
|
-0.05 / -0.22%
|
22.70
|
22.70
|
22.40
|
22.65
|
22.52
|
7.31
|
13,320
|
|
|
2/12/2019
|
-0.45 / -1.94%
|
23.10
|
23.20
|
22.50
|
22.70
|
22.98
|
7.32
|
42,290
|
|
|
2/11/2019
|
+0.15 / +0.65%
|
23.00
|
23.15
|
22.50
|
23.15
|
22.96
|
7.47
|
49,560
|
|
|
2/1/2019
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.74
|
7.42
|
21,900
|
|
|
1/31/2019
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.15
|
22.60
|
22.44
|
7.29
|
18,090
|
|
|
1/30/2019
|
+0.45 / +2.03%
|
22.80
|
22.80
|
22.20
|
22.60
|
22.28
|
7.29
|
12,610
|
|
|
1/29/2019
|
-1.00 / -4.32%
|
23.50
|
23.50
|
22.15
|
22.15
|
22.31
|
7.15
|
30,440
|
|
|
1/28/2019
|
+0.45 / +1.98%
|
24.00
|
24.00
|
22.90
|
23.15
|
23.32
|
7.47
|
68,180
|
|
|
1/25/2019
|
+0.20 / +0.89%
|
22.50
|
24.00
|
22.50
|
22.70
|
22.83
|
7.32
|
55,230
|
|
|
1/24/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.56
|
7.26
|
10,060
|
|
|
1/23/2019
|
+0.10 / +0.44%
|
22.65
|
22.75
|
22.50
|
22.70
|
22.62
|
7.32
|
15,780
|
|
|
1/22/2019
|
-0.10 / -0.44%
|
22.60
|
22.75
|
22.30
|
22.60
|
22.49
|
7.29
|
2,490
|
|
|
1/21/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.70
|
22.60
|
7.32
|
23,410
|
|
|
1/18/2019
|
+0.15 / +0.67%
|
22.55
|
22.70
|
21.75
|
22.70
|
22.48
|
7.32
|
19,880
|
|
|
1/17/2019
|
+0.05 / +0.22%
|
22.40
|
22.80
|
21.90
|
22.55
|
22.54
|
7.27
|
7,410
|
|
|
1/16/2019
|
+0.65 / +2.97%
|
22.25
|
22.60
|
21.85
|
22.50
|
21.96
|
7.26
|
10,840
|
|
|
1/15/2019
|
-0.35 / -1.58%
|
22.30
|
22.90
|
21.85
|
21.85
|
21.97
|
7.05
|
73,360
|
|
|
1/14/2019
|
-0.20 / -0.89%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.14
|
7.16
|
9,800
|
|
|
1/11/2019
|
+0.40 / +1.82%
|
22.40
|
22.45
|
22.00
|
22.40
|
22.20
|
7.23
|
26,220
|
|
|
1/10/2019
|
-0.30 / -1.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.01
|
7.10
|
14,950
|
|
|
1/9/2019
|
+0.15 / +0.68%
|
22.15
|
22.90
|
22.15
|
22.30
|
22.34
|
7.19
|
18,260
|
|
|
1/8/2019
|
-0.75 / -3.28%
|
22.90
|
22.90
|
22.15
|
22.15
|
22.53
|
7.15
|
2,180
|
|
|