|
Closing price on 3/16/2020
|
|
| Open |
14.75 |
| High |
15.00 |
| Low |
14.75 |
| Volume |
38,320 |
| Split-adjusted Price |
5.95 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
+0.15 / +1.01%
|
14.75
|
15.00
|
14.75
|
15.00
|
14.90
|
5.95
|
38,320
|
|
|
3/13/2020
|
-1.10 / -6.90%
|
15.10
|
15.20
|
14.85
|
14.85
|
14.96
|
5.89
|
44,130
|
|
|
3/12/2020
|
-0.70 / -4.20%
|
16.50
|
16.50
|
15.50
|
15.95
|
16.00
|
6.32
|
19,870
|
|
|
3/11/2020
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.50
|
16.65
|
16.68
|
6.60
|
42,270
|
|
|
3/10/2020
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.45
|
16.80
|
16.63
|
6.66
|
48,220
|
|
|
3/9/2020
|
-1.05 / -5.92%
|
16.55
|
16.85
|
16.55
|
16.70
|
16.63
|
6.62
|
39,380
|
|
|
3/6/2020
|
+0.10 / +0.57%
|
17.60
|
17.75
|
17.50
|
17.75
|
17.59
|
7.04
|
50,930
|
|
|
3/5/2020
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.55
|
17.65
|
17.68
|
7.00
|
48,760
|
|
|
3/4/2020
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.50
|
17.75
|
17.62
|
7.04
|
52,780
|
|
|
3/3/2020
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.59
|
7.02
|
49,400
|
|
|
3/2/2020
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.50
|
17.60
|
17.58
|
6.98
|
1,490,718
|
|
|
2/28/2020
|
-0.05 / -0.28%
|
17.40
|
17.65
|
17.30
|
17.65
|
17.44
|
7.00
|
43,970
|
|
|
2/27/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.52
|
7.02
|
57,240
|
|
|
2/26/2020
|
-0.45 / -2.49%
|
18.05
|
18.05
|
17.60
|
17.60
|
17.75
|
6.98
|
46,820
|
|
|
2/25/2020
|
-0.30 / -1.63%
|
18.25
|
18.25
|
17.80
|
18.05
|
18.01
|
7.16
|
47,970
|
|
|
2/24/2020
|
-0.20 / -1.08%
|
18.45
|
18.45
|
18.30
|
18.35
|
18.36
|
7.28
|
95,705
|
|
|
2/21/2020
|
+0.10 / +0.54%
|
18.40
|
18.55
|
18.40
|
18.55
|
18.47
|
7.35
|
53,330
|
|
|
2/20/2020
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.35
|
18.45
|
18.43
|
7.32
|
51,210
|
|
|
2/19/2020
|
0.00 / 0.00%
|
18.40
|
18.45
|
18.20
|
18.45
|
18.35
|
7.32
|
62,520
|
|
|
2/18/2020
|
-0.20 / -1.07%
|
18.60
|
18.65
|
18.45
|
18.45
|
18.57
|
7.32
|
41,620
|
|
|
2/17/2020
|
-0.10 / -0.53%
|
18.70
|
18.75
|
18.50
|
18.65
|
18.61
|
7.39
|
167,290
|
|
|
2/14/2020
|
-0.15 / -0.79%
|
18.85
|
18.95
|
18.60
|
18.75
|
18.77
|
7.43
|
55,610
|
|
|
2/13/2020
|
-0.20 / -1.05%
|
19.05
|
19.05
|
18.85
|
18.90
|
18.96
|
7.49
|
51,890
|
|
|
2/12/2020
|
-0.10 / -0.52%
|
19.15
|
19.20
|
18.95
|
19.10
|
19.07
|
7.57
|
64,870
|
|
|
2/11/2020
|
-0.10 / -0.52%
|
19.30
|
19.35
|
19.15
|
19.20
|
19.25
|
7.61
|
52,620
|
|
|
2/10/2020
|
+0.50 / +2.66%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.04
|
7.65
|
59,240
|
|
|
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
|
|
|