|
Closing price on 3/21/2022
|
|
| Open |
55.70 |
| High |
55.70 |
| Low |
53.60 |
| Volume |
854,200 |
| Split-adjusted Price |
50.98 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+2.10 / +4.02%
|
55.70
|
55.70
|
53.60
|
54.30
|
54.94
|
50.98
|
854,200
|
|
|
3/18/2022
|
+3.40 / +6.97%
|
48.80
|
52.20
|
48.80
|
52.20
|
51.41
|
49.01
|
1,391,400
|
|
|
3/17/2022
|
+1.35 / +2.85%
|
47.90
|
49.00
|
47.60
|
48.80
|
48.61
|
45.82
|
559,200
|
|
|
3/16/2022
|
-0.55 / -1.15%
|
49.00
|
49.00
|
47.40
|
47.45
|
48.07
|
44.55
|
267,500
|
|
|
3/15/2022
|
+2.95 / +6.55%
|
45.65
|
48.00
|
45.60
|
48.00
|
47.31
|
45.07
|
778,300
|
|
|
3/14/2022
|
+1.15 / +2.62%
|
43.90
|
45.05
|
43.70
|
45.05
|
44.32
|
42.30
|
755,800
|
|
|
3/11/2022
|
-1.10 / -2.44%
|
45.00
|
45.00
|
43.90
|
43.90
|
44.40
|
41.22
|
345,200
|
|
|
3/10/2022
|
+0.15 / +0.33%
|
45.20
|
46.10
|
44.85
|
45.00
|
45.19
|
42.25
|
245,000
|
|
|
3/9/2022
|
-0.45 / -0.99%
|
45.30
|
45.70
|
44.00
|
44.85
|
44.83
|
42.11
|
336,000
|
|
|
3/8/2022
|
-0.95 / -2.05%
|
46.25
|
46.75
|
45.30
|
45.30
|
45.95
|
42.53
|
372,400
|
|
|
3/7/2022
|
-0.80 / -1.70%
|
47.00
|
47.00
|
46.15
|
46.25
|
46.57
|
43.43
|
392,300
|
|
|
3/4/2022
|
+0.55 / +1.18%
|
46.50
|
47.75
|
46.30
|
47.05
|
47.07
|
44.18
|
268,400
|
|
|
3/3/2022
|
-0.50 / -1.06%
|
46.75
|
47.00
|
46.20
|
46.50
|
46.44
|
43.66
|
225,200
|
|
|
3/2/2022
|
-0.40 / -0.84%
|
47.40
|
47.50
|
46.10
|
47.00
|
46.89
|
44.13
|
183,300
|
|
|
3/1/2022
|
+1.30 / +2.82%
|
46.10
|
47.90
|
45.50
|
47.40
|
46.45
|
44.51
|
357,500
|
|
|
2/28/2022
|
-0.60 / -1.28%
|
46.70
|
46.80
|
46.00
|
46.10
|
46.18
|
43.28
|
308,600
|
|
|
2/25/2022
|
+0.20 / +0.43%
|
46.80
|
47.55
|
46.35
|
46.70
|
46.96
|
43.85
|
334,200
|
|
|
2/24/2022
|
-2.15 / -4.42%
|
48.65
|
48.80
|
45.25
|
46.50
|
47.09
|
43.66
|
662,200
|
|
|
2/23/2022
|
+0.15 / +0.31%
|
48.50
|
49.30
|
48.50
|
48.65
|
48.65
|
45.68
|
218,300
|
|
|
2/22/2022
|
-1.00 / -2.02%
|
48.80
|
49.50
|
47.50
|
48.50
|
48.21
|
45.54
|
606,800
|
|
|
2/21/2022
|
+0.45 / +0.92%
|
49.30
|
50.30
|
49.30
|
49.50
|
49.93
|
46.48
|
452,700
|
|
|
2/18/2022
|
+0.25 / +0.51%
|
49.00
|
49.20
|
48.10
|
49.05
|
48.97
|
46.05
|
298,700
|
|
|
2/17/2022
|
+0.25 / +0.51%
|
48.80
|
49.65
|
48.55
|
48.80
|
49.17
|
45.82
|
590,900
|
|
|
2/16/2022
|
+1.45 / +3.08%
|
48.00
|
49.00
|
47.40
|
48.55
|
48.27
|
45.59
|
554,400
|
|
|
2/15/2022
|
+0.50 / +1.07%
|
46.60
|
48.00
|
46.50
|
47.10
|
47.06
|
44.22
|
5,881,400
|
|
|
2/14/2022
|
-0.85 / -1.79%
|
46.50
|
47.50
|
46.00
|
46.60
|
46.81
|
43.75
|
4,445,800
|
|
|
2/11/2022
|
-0.40 / -0.84%
|
47.80
|
48.05
|
47.30
|
47.45
|
47.71
|
44.55
|
242,300
|
|
|
2/10/2022
|
+0.35 / +0.74%
|
48.50
|
49.00
|
47.75
|
47.85
|
48.10
|
44.93
|
403,400
|
|
|
2/9/2022
|
+3.00 / +6.74%
|
44.80
|
47.50
|
43.90
|
47.50
|
45.70
|
44.60
|
734,700
|
|
|
2/8/2022
|
-0.50 / -1.11%
|
44.50
|
45.00
|
43.95
|
44.50
|
44.42
|
41.78
|
239,400
|
|
|