|
|
Closing price on 4/25/2024
|
|
| Open |
13.05 |
| High |
13.10 |
| Low |
12.85 |
| Volume |
352,800 |
| Split-adjusted Price |
12.95 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2024
|
-0.15 / -1.15%
|
13.05
|
13.10
|
12.85
|
12.95
|
12.99
|
12.95
|
352,800
|
|
|
4/24/2024
|
+0.60 / +4.80%
|
12.85
|
13.15
|
12.65
|
13.10
|
12.95
|
13.10
|
618,700
|
|
|
4/23/2024
|
-0.40 / -3.10%
|
12.95
|
12.95
|
12.50
|
12.50
|
12.70
|
12.50
|
318,200
|
|
|
4/22/2024
|
+0.40 / +3.20%
|
12.55
|
13.00
|
12.55
|
12.90
|
12.84
|
12.90
|
356,700
|
|
|
4/19/2024
|
-0.70 / -5.30%
|
13.10
|
13.10
|
12.35
|
12.50
|
12.67
|
12.50
|
1,090,900
|
|
|
4/17/2024
|
-0.30 / -2.22%
|
13.70
|
13.75
|
13.20
|
13.20
|
13.44
|
13.20
|
563,400
|
|
|
4/16/2024
|
-0.65 / -4.59%
|
14.10
|
14.15
|
13.25
|
13.50
|
13.53
|
13.50
|
1,482,100
|
|
|
4/15/2024
|
-1.05 / -6.91%
|
15.20
|
15.20
|
14.15
|
14.15
|
14.61
|
14.15
|
1,962,900
|
|
|
4/12/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.15
|
15.20
|
15.22
|
15.20
|
791,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.00
|
15.20
|
15.10
|
15.20
|
1,108,000
|
|
|
4/10/2024
|
-0.40 / -2.56%
|
15.75
|
15.75
|
15.20
|
15.20
|
15.45
|
15.20
|
788,700
|
|
|
4/9/2024
|
-0.15 / -0.95%
|
15.75
|
15.80
|
15.35
|
15.60
|
15.52
|
15.60
|
1,446,500
|
|
|
4/8/2024
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.65
|
15.75
|
15.78
|
15.75
|
748,800
|
|
|
4/5/2024
|
-0.10 / -0.63%
|
15.75
|
16.15
|
15.60
|
15.90
|
15.83
|
15.90
|
1,395,200
|
|
|
4/4/2024
|
-0.40 / -2.44%
|
16.30
|
16.45
|
15.90
|
16.00
|
16.14
|
16.00
|
1,506,600
|
|
|
4/3/2024
|
-0.50 / -2.96%
|
16.90
|
16.95
|
16.40
|
16.40
|
16.66
|
16.40
|
1,487,600
|
|
|
4/2/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.74
|
16.90
|
1,045,100
|
|
|
4/1/2024
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.64
|
16.90
|
1,337,900
|
|
|
3/29/2024
|
-0.30 / -1.81%
|
16.60
|
16.65
|
16.30
|
16.30
|
16.43
|
16.30
|
1,250,200
|
|
|
3/28/2024
|
-0.30 / -1.78%
|
17.05
|
17.05
|
16.50
|
16.60
|
16.68
|
16.60
|
1,230,800
|
|
|
3/27/2024
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.85
|
16.90
|
16.98
|
16.90
|
1,697,700
|
|
|
3/26/2024
|
+0.50 / +3.05%
|
16.25
|
16.90
|
16.05
|
16.90
|
16.60
|
16.90
|
1,663,400
|
|
|
3/25/2024
|
+0.30 / +1.86%
|
16.05
|
16.75
|
16.05
|
16.40
|
16.42
|
16.40
|
2,296,600
|
|
|
3/22/2024
|
-0.10 / -0.62%
|
16.35
|
16.50
|
16.00
|
16.10
|
16.20
|
16.10
|
1,601,700
|
|
|
3/21/2024
|
+0.45 / +2.86%
|
16.10
|
16.45
|
15.75
|
16.20
|
16.15
|
16.20
|
2,490,700
|
|
|
3/20/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.75
|
15.62
|
15.75
|
819,900
|
|
|
3/19/2024
|
-0.20 / -1.25%
|
16.30
|
16.30
|
15.70
|
15.75
|
15.95
|
15.75
|
1,027,800
|
|
|
3/18/2024
|
+0.25 / +1.59%
|
16.00
|
16.40
|
15.20
|
15.95
|
15.84
|
15.95
|
2,344,600
|
|
|
3/15/2024
|
+0.20 / +1.29%
|
15.50
|
16.30
|
15.50
|
15.70
|
15.96
|
15.70
|
2,232,900
|
|
|
3/14/2024
|
-0.20 / -1.27%
|
15.80
|
15.95
|
15.40
|
15.50
|
15.66
|
15.50
|
1,883,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|