|
Closing price on 4/3/2026
|
|
| Open |
7.30 |
| High |
7.49 |
| Low |
7.00 |
| Volume |
123,400 |
| Split-adjusted Price |
7.13 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.17 / -2.33%
|
7.30
|
7.49
|
7.00
|
7.13
|
7.10
|
7.13
|
123,400
|
|
|
4/2/2026
|
-0.20 / -2.67%
|
7.52
|
7.52
|
7.10
|
7.30
|
7.30
|
7.30
|
146,600
|
|
|
4/1/2026
|
+0.10 / +1.35%
|
7.63
|
7.70
|
7.45
|
7.50
|
7.55
|
7.50
|
321,900
|
|
|
3/31/2026
|
+0.15 / +2.07%
|
7.50
|
7.65
|
7.27
|
7.40
|
7.49
|
7.40
|
537,800
|
|
|
3/30/2026
|
+0.47 / +6.93%
|
7.25
|
7.25
|
7.05
|
7.25
|
7.18
|
7.25
|
492,400
|
|
|
3/27/2026
|
+0.44 / +6.94%
|
6.35
|
6.78
|
6.35
|
6.78
|
6.64
|
6.78
|
304,000
|
|
|
3/26/2026
|
-0.07 / -1.09%
|
6.42
|
6.45
|
6.33
|
6.34
|
6.38
|
6.34
|
76,700
|
|
|
3/25/2026
|
+0.08 / +1.26%
|
6.45
|
6.48
|
6.35
|
6.41
|
6.43
|
6.41
|
118,100
|
|
|
3/24/2026
|
+0.19 / +3.09%
|
6.15
|
6.45
|
6.13
|
6.33
|
6.33
|
6.33
|
104,900
|
|
|
3/23/2026
|
-0.19 / -3.00%
|
6.33
|
6.36
|
6.12
|
6.14
|
6.25
|
6.14
|
121,000
|
|
|
3/20/2026
|
0.00 / 0.00%
|
6.31
|
6.49
|
6.31
|
6.33
|
6.35
|
6.33
|
37,600
|
|
|
3/19/2026
|
-0.04 / -0.63%
|
6.36
|
6.50
|
6.13
|
6.33
|
6.37
|
6.33
|
105,700
|
|
|
3/18/2026
|
-0.03 / -0.47%
|
6.41
|
6.50
|
6.32
|
6.37
|
6.43
|
6.37
|
64,600
|
|
|
3/17/2026
|
-0.06 / -0.93%
|
6.62
|
6.62
|
6.14
|
6.40
|
6.42
|
6.40
|
112,600
|
|
|
3/16/2026
|
+0.05 / +0.78%
|
6.66
|
6.66
|
6.44
|
6.46
|
6.57
|
6.46
|
132,500
|
|
|
3/13/2026
|
+0.01 / +0.16%
|
6.35
|
6.52
|
6.35
|
6.41
|
6.44
|
6.41
|
115,700
|
|
|
3/12/2026
|
-0.18 / -2.74%
|
6.31
|
6.59
|
6.30
|
6.40
|
6.40
|
6.40
|
98,700
|
|
|
3/11/2026
|
+0.41 / +6.65%
|
6.07
|
6.58
|
6.07
|
6.58
|
6.28
|
6.58
|
393,100
|
|
|
3/10/2026
|
-0.23 / -3.59%
|
6.41
|
6.49
|
6.02
|
6.17
|
6.26
|
6.17
|
279,400
|
|
|
3/9/2026
|
-0.48 / -6.98%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.54
|
6.40
|
232,400
|
|
|
3/6/2026
|
-0.02 / -0.29%
|
6.90
|
6.98
|
6.77
|
6.88
|
6.86
|
6.88
|
191,700
|
|
|
3/5/2026
|
+0.10 / +1.47%
|
6.82
|
7.03
|
6.80
|
6.90
|
6.85
|
6.90
|
194,200
|
|
|
3/4/2026
|
-0.22 / -3.13%
|
7.00
|
7.03
|
6.68
|
6.80
|
6.86
|
6.80
|
284,800
|
|
|
3/3/2026
|
-0.07 / -0.99%
|
7.09
|
7.14
|
6.99
|
7.02
|
7.03
|
7.02
|
176,500
|
|
|
3/2/2026
|
-0.25 / -3.41%
|
7.28
|
7.28
|
6.99
|
7.09
|
7.06
|
7.09
|
322,500
|
|
|
2/27/2026
|
-0.06 / -0.81%
|
7.41
|
7.41
|
7.27
|
7.34
|
7.31
|
7.34
|
112,700
|
|
|
2/26/2026
|
-0.04 / -0.54%
|
7.48
|
7.49
|
7.30
|
7.40
|
7.38
|
7.40
|
165,800
|
|
|
2/25/2026
|
-0.09 / -1.20%
|
7.53
|
7.53
|
7.40
|
7.44
|
7.46
|
7.44
|
141,700
|
|
|
2/24/2026
|
-0.07 / -0.92%
|
7.62
|
7.68
|
7.53
|
7.53
|
7.59
|
7.53
|
102,700
|
|
|
2/23/2026
|
+0.10 / +1.33%
|
6.99
|
7.73
|
6.99
|
7.60
|
7.40
|
7.60
|
710,400
|
|
|