|
Closing price on 3/28/2019
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.20 |
| Volume |
26,040 |
| Split-adjusted Price |
6.90 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
+0.20 / +0.94%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.27
|
6.90
|
26,040
|
|
|
3/27/2019
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.13
|
6.84
|
21,960
|
|
|
3/26/2019
|
-0.25 / -1.18%
|
21.65
|
21.70
|
20.90
|
21.00
|
21.24
|
6.77
|
40,530
|
|
|
3/25/2019
|
-0.50 / -2.30%
|
21.75
|
21.75
|
20.80
|
21.25
|
21.08
|
6.85
|
14,610
|
|
|
3/22/2019
|
+0.05 / +0.23%
|
21.70
|
21.80
|
21.00
|
21.75
|
21.34
|
7.02
|
65,990
|
|
|
3/21/2019
|
-0.30 / -1.36%
|
21.60
|
21.95
|
21.30
|
21.70
|
21.51
|
7.00
|
18,780
|
|
|
3/20/2019
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.07
|
7.10
|
14,320
|
|
|
3/19/2019
|
-0.20 / -0.88%
|
22.50
|
22.60
|
21.80
|
22.40
|
22.29
|
7.23
|
25,620
|
|
|
3/18/2019
|
+0.55 / +2.49%
|
22.05
|
22.90
|
22.05
|
22.60
|
22.59
|
7.29
|
39,980
|
|
|
3/15/2019
|
+0.25 / +1.15%
|
21.85
|
22.10
|
21.60
|
22.05
|
21.92
|
7.11
|
70,630
|
|
|
3/14/2019
|
+0.45 / +2.11%
|
21.35
|
21.80
|
21.10
|
21.80
|
21.47
|
7.03
|
101,380
|
|
|
3/13/2019
|
+0.25 / +1.18%
|
21.15
|
21.35
|
20.50
|
21.35
|
21.06
|
6.89
|
77,010
|
|
|
3/12/2019
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.85
|
21.10
|
21.03
|
6.81
|
25,440
|
|
|
3/11/2019
|
-0.05 / -0.24%
|
21.45
|
21.45
|
20.95
|
21.00
|
21.05
|
6.77
|
28,070
|
|
|
3/8/2019
|
+0.05 / +0.24%
|
21.00
|
21.05
|
21.00
|
21.05
|
21.00
|
6.79
|
50,180
|
|
|
3/7/2019
|
-0.15 / -0.71%
|
21.15
|
21.25
|
21.00
|
21.00
|
21.05
|
6.77
|
56,880
|
|
|
3/6/2019
|
-0.15 / -0.70%
|
21.10
|
21.35
|
21.00
|
21.15
|
21.08
|
6.82
|
80,250
|
|
|
3/5/2019
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.05
|
21.30
|
21.27
|
6.87
|
15,230
|
|
|
3/4/2019
|
+0.20 / +0.95%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.38
|
6.87
|
17,120
|
|
|
3/1/2019
|
+0.10 / +0.48%
|
21.00
|
21.55
|
20.90
|
21.10
|
21.13
|
6.81
|
136,070
|
|
|
2/28/2019
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.16
|
6.77
|
11,250
|
|
|
2/27/2019
|
-0.15 / -0.69%
|
21.55
|
21.65
|
21.00
|
21.50
|
21.25
|
6.94
|
22,680
|
|
|
2/26/2019
|
-0.15 / -0.69%
|
21.60
|
21.80
|
21.45
|
21.65
|
21.61
|
6.98
|
32,770
|
|
|
2/25/2019
|
+0.45 / +2.11%
|
21.00
|
21.90
|
21.00
|
21.80
|
21.42
|
7.03
|
64,190
|
|
|
2/22/2019
|
-0.65 / -2.95%
|
21.90
|
22.00
|
21.00
|
21.35
|
21.44
|
6.89
|
20,760
|
|
|
2/21/2019
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.50
|
22.00
|
21.81
|
7.10
|
20,220
|
|
|
2/20/2019
|
-0.40 / -1.78%
|
22.05
|
22.40
|
22.05
|
22.10
|
22.24
|
7.13
|
44,280
|
|
|
2/19/2019
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.47
|
7.26
|
29,950
|
|
|
2/18/2019
|
0.00 / 0.00%
|
22.50
|
22.55
|
21.90
|
22.50
|
22.24
|
7.26
|
82,190
|
|
|
2/15/2019
|
-0.25 / -1.10%
|
22.65
|
22.70
|
22.30
|
22.50
|
22.53
|
7.26
|
15,270
|
|
|