|
Closing price on 2/27/2025
|
|
| Open |
10.25 |
| High |
10.45 |
| Low |
10.15 |
| Volume |
915,800 |
| Split-adjusted Price |
10.40 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
+0.30 / +2.97%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.34
|
10.40
|
915,800
|
|
|
2/26/2025
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.17
|
10.10
|
469,700
|
|
|
2/25/2025
|
-0.05 / -0.49%
|
10.35
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
613,600
|
|
|
2/24/2025
|
-0.20 / -1.91%
|
10.45
|
10.45
|
10.10
|
10.25
|
10.27
|
10.25
|
510,400
|
|
|
2/21/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.35
|
10.45
|
569,100
|
|
|
2/20/2025
|
+0.05 / +0.48%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.68
|
10.55
|
976,900
|
|
|
2/19/2025
|
+0.40 / +3.96%
|
10.15
|
10.50
|
10.10
|
10.50
|
10.35
|
10.50
|
777,000
|
|
|
2/18/2025
|
+0.12 / +1.20%
|
10.00
|
10.30
|
9.94
|
10.10
|
10.08
|
10.10
|
538,000
|
|
|
2/17/2025
|
+0.07 / +0.71%
|
9.80
|
10.15
|
9.80
|
9.98
|
10.01
|
9.98
|
693,300
|
|
|
2/14/2025
|
-0.19 / -1.88%
|
10.25
|
10.25
|
9.89
|
9.91
|
10.00
|
9.91
|
953,500
|
|
|
2/13/2025
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.83
|
10.10
|
10.00
|
10.10
|
458,700
|
|
|
2/12/2025
|
-0.35 / -3.38%
|
10.00
|
10.05
|
9.74
|
10.00
|
9.88
|
10.00
|
1,566,100
|
|
|
2/11/2025
|
-0.75 / -6.76%
|
11.10
|
11.25
|
10.35
|
10.35
|
10.65
|
10.35
|
1,593,500
|
|
|
2/10/2025
|
-0.05 / -0.45%
|
11.30
|
11.45
|
11.00
|
11.10
|
11.18
|
11.10
|
683,100
|
|
|
2/7/2025
|
+0.70 / +6.70%
|
10.50
|
11.15
|
10.45
|
11.15
|
11.10
|
11.15
|
3,061,800
|
|
|
2/6/2025
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.35
|
10.45
|
10.44
|
10.45
|
422,100
|
|
|
2/5/2025
|
+0.35 / +3.41%
|
10.40
|
10.70
|
10.25
|
10.60
|
10.52
|
10.60
|
955,500
|
|
|
2/4/2025
|
+0.45 / +4.59%
|
9.78
|
10.35
|
9.78
|
10.25
|
10.12
|
10.25
|
746,400
|
|
|
2/3/2025
|
+0.12 / +1.24%
|
9.68
|
9.90
|
9.67
|
9.80
|
9.79
|
9.80
|
156,200
|
|
|
1/24/2025
|
-0.14 / -1.43%
|
9.76
|
9.82
|
9.67
|
9.68
|
9.72
|
9.68
|
220,400
|
|
|
1/23/2025
|
+0.27 / +2.83%
|
10.00
|
10.00
|
9.55
|
9.82
|
9.70
|
9.82
|
176,400
|
|
|
1/22/2025
|
-0.27 / -2.75%
|
9.81
|
9.82
|
9.51
|
9.55
|
9.64
|
9.55
|
467,000
|
|
|
1/21/2025
|
-0.28 / -2.77%
|
10.20
|
10.30
|
9.82
|
9.82
|
9.91
|
9.82
|
617,900
|
|
|
1/20/2025
|
-0.40 / -3.81%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.28
|
10.10
|
403,000
|
|
|
1/17/2025
|
+0.45 / +4.48%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.46
|
10.50
|
1,251,400
|
|
|
1/16/2025
|
-0.15 / -1.47%
|
10.05
|
10.40
|
10.05
|
10.05
|
10.18
|
10.05
|
272,000
|
|
|
1/15/2025
|
+0.30 / +3.03%
|
9.95
|
10.20
|
9.79
|
10.20
|
10.01
|
10.20
|
487,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.85
|
9.90
|
10.04
|
9.90
|
382,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.70
|
9.90
|
9.86
|
9.90
|
300,200
|
|
|
1/10/2025
|
-0.09 / -0.90%
|
9.70
|
10.05
|
9.70
|
9.90
|
9.84
|
9.90
|
230,900
|
|
|