|
Closing price on 2/3/2025
|
|
| Open |
9.68 |
| High |
9.90 |
| Low |
9.67 |
| Volume |
156,200 |
| Split-adjusted Price |
9.80 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2025
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.80
|
9.99
|
9.91
|
9.99
|
130,100
|
|
|
1/8/2025
|
+0.50 / +5.27%
|
9.48
|
10.15
|
9.35
|
9.99
|
9.89
|
9.99
|
583,400
|
|
|
1/7/2025
|
-0.13 / -1.35%
|
9.30
|
9.78
|
9.30
|
9.49
|
9.48
|
9.49
|
431,800
|
|
|
1/6/2025
|
-0.30 / -3.02%
|
9.80
|
9.99
|
9.61
|
9.62
|
9.76
|
9.62
|
652,000
|
|
|
1/3/2025
|
-0.23 / -2.27%
|
9.99
|
10.15
|
9.90
|
9.92
|
9.95
|
9.92
|
400,500
|
|
|
1/2/2025
|
-0.05 / -0.49%
|
10.20
|
10.30
|
9.90
|
10.15
|
10.03
|
10.15
|
302,800
|
|
|
12/31/2024
|
-0.35 / -3.32%
|
10.55
|
10.55
|
10.10
|
10.20
|
10.26
|
10.20
|
299,000
|
|
|
12/30/2024
|
+0.63 / +6.35%
|
9.75
|
10.60
|
9.75
|
10.55
|
10.49
|
10.55
|
1,266,600
|
|
|
12/27/2024
|
-0.18 / -1.78%
|
10.20
|
10.20
|
9.70
|
9.92
|
9.88
|
9.92
|
699,500
|
|
|
12/26/2024
|
-0.05 / -0.49%
|
10.30
|
10.30
|
9.71
|
10.10
|
9.97
|
10.10
|
1,333,600
|
|
|
12/25/2024
|
-0.50 / -4.69%
|
10.75
|
10.80
|
10.15
|
10.15
|
10.34
|
10.15
|
769,400
|
|
|
12/24/2024
|
+0.25 / +2.40%
|
10.95
|
10.95
|
10.45
|
10.65
|
10.69
|
10.65
|
1,356,700
|
|
|
12/23/2024
|
+0.65 / +6.67%
|
9.79
|
10.40
|
9.79
|
10.40
|
10.25
|
10.40
|
1,279,700
|
|
|
12/20/2024
|
+0.16 / +1.67%
|
9.61
|
9.79
|
9.56
|
9.75
|
9.68
|
9.75
|
549,400
|
|
|
12/19/2024
|
+0.07 / +0.74%
|
9.35
|
9.59
|
9.30
|
9.59
|
9.42
|
9.59
|
539,300
|
|
|
12/18/2024
|
-0.18 / -1.86%
|
9.80
|
9.80
|
9.50
|
9.52
|
9.57
|
9.52
|
218,300
|
|
|
12/17/2024
|
+0.37 / +3.97%
|
9.28
|
9.70
|
9.26
|
9.70
|
9.60
|
9.70
|
537,900
|
|
|
12/16/2024
|
-0.33 / -3.42%
|
9.50
|
9.59
|
9.23
|
9.33
|
9.32
|
9.33
|
392,500
|
|
|