|
Closing price on 2/7/2020
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.45 |
| Volume |
62,280 |
| Split-adjusted Price |
7.45 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.45
|
18.80
|
18.59
|
7.45
|
62,280
|
|
|
2/6/2020
|
+0.05 / +0.27%
|
18.45
|
18.50
|
18.40
|
18.50
|
18.45
|
7.34
|
65,950
|
|
|
2/5/2020
|
+0.10 / +0.54%
|
18.35
|
18.45
|
18.35
|
18.45
|
18.39
|
7.32
|
53,880
|
|
|
2/4/2020
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.35
|
18.36
|
7.28
|
51,090
|
|
|
2/3/2020
|
0.00 / 0.00%
|
18.30
|
18.35
|
18.20
|
18.35
|
18.31
|
7.28
|
56,050
|
|
|
1/31/2020
|
0.00 / 0.00%
|
18.35
|
18.40
|
18.30
|
18.35
|
18.33
|
7.28
|
65,460
|
|
|
1/30/2020
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.30
|
18.35
|
18.33
|
7.28
|
31,640
|
|
|
1/22/2020
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.25
|
18.40
|
18.32
|
7.30
|
55,300
|
|
|
1/21/2020
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.26
|
7.26
|
42,550
|
|
|
1/20/2020
|
+0.05 / +0.27%
|
18.25
|
18.30
|
18.15
|
18.30
|
18.22
|
7.26
|
50,060
|
|
|
1/17/2020
|
+0.05 / +0.27%
|
18.20
|
18.25
|
18.00
|
18.25
|
18.16
|
7.24
|
62,400
|
|
|
1/16/2020
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.85
|
18.20
|
18.01
|
7.22
|
66,370
|
|
|
1/15/2020
|
+0.05 / +0.28%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.82
|
7.10
|
48,140
|
|
|
1/14/2020
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.80
|
17.85
|
17.81
|
7.08
|
50,480
|
|
|
1/13/2020
|
-0.05 / -0.28%
|
17.80
|
17.85
|
17.75
|
17.80
|
17.80
|
7.06
|
41,290
|
|
|
1/10/2020
|
+0.10 / +0.56%
|
17.75
|
17.90
|
17.70
|
17.85
|
17.78
|
7.08
|
96,870
|
|
|
1/9/2020
|
+0.05 / +0.28%
|
17.70
|
17.75
|
17.65
|
17.75
|
17.71
|
7.04
|
49,790
|
|
|
1/8/2020
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.60
|
17.70
|
17.65
|
7.02
|
47,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.65
|
7.02
|
83,090
|
|
|
1/6/2020
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.65
|
17.70
|
17.67
|
7.02
|
41,930
|
|
|
1/3/2020
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.65
|
17.70
|
17.69
|
7.02
|
55,580
|
|
|
1/2/2020
|
+0.10 / +0.57%
|
17.65
|
17.75
|
17.60
|
17.75
|
17.67
|
7.04
|
87,580
|
|
|
12/31/2019
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.60
|
17.65
|
17.63
|
7.00
|
37,320
|
|
|
12/30/2019
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.55
|
17.70
|
17.62
|
7.02
|
71,400
|
|
|
12/27/2019
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.50
|
17.70
|
17.59
|
7.02
|
76,870
|
|
|
12/26/2019
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.55
|
17.55
|
6.96
|
57,080
|
|
|
12/25/2019
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.50
|
17.60
|
17.56
|
6.98
|
98,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.45
|
17.55
|
17.49
|
6.96
|
51,630
|
|
|
12/23/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.45
|
17.55
|
17.50
|
6.96
|
58,350
|
|
|
12/20/2019
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.45
|
17.55
|
17.49
|
6.96
|
64,540
|
|
|