|
Closing price on 4/12/2023
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.95 |
| Volume |
698,900 |
| Split-adjusted Price |
12.05 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2023
|
+0.05 / +0.42%
|
12.30
|
12.30
|
11.95
|
12.05
|
12.09
|
12.05
|
698,900
|
|
|
4/11/2023
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.50
|
12.00
|
11.73
|
12.00
|
353,000
|
|
|
4/10/2023
|
-0.10 / -0.84%
|
12.10
|
12.25
|
11.60
|
11.80
|
11.93
|
11.80
|
510,500
|
|
|
4/7/2023
|
0.00 / 0.00%
|
11.80
|
12.05
|
11.60
|
11.90
|
11.81
|
11.90
|
548,800
|
|
|
4/6/2023
|
-0.15 / -1.24%
|
12.20
|
12.60
|
11.90
|
11.90
|
12.28
|
11.90
|
965,800
|
|
|
4/5/2023
|
+0.55 / +4.78%
|
11.50
|
12.30
|
11.50
|
12.05
|
11.98
|
12.05
|
1,222,800
|
|
|
4/4/2023
|
+0.30 / +2.68%
|
11.40
|
11.70
|
11.25
|
11.50
|
11.45
|
11.50
|
908,400
|
|
|
4/3/2023
|
+0.30 / +2.75%
|
11.35
|
11.40
|
11.05
|
11.20
|
11.21
|
11.20
|
568,200
|
|
|
3/31/2023
|
+0.25 / +2.35%
|
10.70
|
11.00
|
10.50
|
10.90
|
10.76
|
10.90
|
288,200
|
|
|
3/30/2023
|
-0.50 / -4.48%
|
11.20
|
11.35
|
10.65
|
10.65
|
10.98
|
10.65
|
434,200
|
|
|
3/29/2023
|
-0.05 / -0.45%
|
11.60
|
11.60
|
10.90
|
11.15
|
11.10
|
11.15
|
317,500
|
|
|
3/28/2023
|
+0.20 / +1.82%
|
11.45
|
11.70
|
11.20
|
11.20
|
11.44
|
11.20
|
720,100
|
|
|
3/27/2023
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.72
|
11.00
|
438,800
|
|
|
3/24/2023
|
+0.10 / +0.98%
|
10.20
|
10.45
|
10.20
|
10.30
|
10.33
|
10.30
|
199,400
|
|
|
3/23/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.22
|
10.20
|
96,600
|
|
|
3/22/2023
|
+0.05 / +0.49%
|
10.60
|
10.60
|
10.25
|
10.30
|
10.42
|
10.30
|
143,800
|
|
|
3/21/2023
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.10
|
10.25
|
10.26
|
10.25
|
111,000
|
|
|
3/20/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.10
|
10.30
|
10.28
|
10.30
|
190,300
|
|
|
3/17/2023
|
+0.05 / +0.49%
|
10.35
|
10.55
|
10.25
|
10.30
|
10.38
|
10.30
|
115,000
|
|
|
3/16/2023
|
-0.35 / -3.30%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.33
|
10.25
|
1,553,000
|
|
|
3/15/2023
|
+0.55 / +5.47%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.45
|
10.60
|
383,900
|
|
|
3/14/2023
|
-0.65 / -6.07%
|
10.50
|
10.50
|
10.05
|
10.05
|
10.19
|
10.05
|
1,461,900
|
|
|
3/13/2023
|
-0.55 / -4.89%
|
10.95
|
11.05
|
10.70
|
10.70
|
10.87
|
10.70
|
474,000
|
|
|
3/10/2023
|
-0.15 / -1.32%
|
11.15
|
11.35
|
11.00
|
11.25
|
11.11
|
11.25
|
384,600
|
|
|
3/9/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.26
|
11.40
|
332,300
|
|
|
3/8/2023
|
0.00 / 0.00%
|
11.25
|
11.40
|
10.80
|
11.40
|
11.10
|
11.40
|
538,100
|
|
|
3/7/2023
|
-0.20 / -1.72%
|
11.45
|
11.70
|
11.40
|
11.40
|
11.48
|
11.40
|
259,400
|
|
|
3/6/2023
|
0.00 / 0.00%
|
11.95
|
12.20
|
11.60
|
11.60
|
11.89
|
11.60
|
529,200
|
|
|
3/3/2023
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.25
|
11.60
|
11.45
|
11.60
|
324,100
|
|
|
3/2/2023
|
-0.30 / -2.50%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.63
|
11.70
|
270,000
|
|
|