|
Closing price on 4/6/2021
|
|
| Open |
44.90 |
| High |
44.90 |
| Low |
44.30 |
| Volume |
70,600 |
| Split-adjusted Price |
23.19 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.55 / -1.22%
|
44.90
|
44.90
|
44.30
|
44.45
|
44.46
|
23.19
|
70,600
|
|
|
4/5/2021
|
+0.30 / +0.67%
|
44.70
|
45.00
|
44.70
|
45.00
|
44.82
|
23.47
|
127,800
|
|
|
4/2/2021
|
-0.10 / -0.22%
|
45.00
|
45.20
|
44.50
|
44.70
|
44.87
|
23.32
|
53,000
|
|
|
4/1/2021
|
+0.40 / +0.90%
|
44.90
|
44.90
|
44.20
|
44.80
|
44.63
|
23.37
|
65,700
|
|
|
3/31/2021
|
-0.40 / -0.89%
|
44.80
|
45.00
|
44.20
|
44.40
|
44.52
|
23.16
|
88,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
44.80
|
44.85
|
44.20
|
44.80
|
44.50
|
23.37
|
37,800
|
|
|
3/29/2021
|
+0.90 / +2.05%
|
43.90
|
44.90
|
43.90
|
44.80
|
44.34
|
23.37
|
80,900
|
|
|
3/26/2021
|
-0.30 / -0.68%
|
43.00
|
45.00
|
42.80
|
43.90
|
43.32
|
22.90
|
146,700
|
|
|
3/25/2021
|
+0.20 / +0.45%
|
44.00
|
44.30
|
43.00
|
44.20
|
43.87
|
23.06
|
198,500
|
|
|
3/24/2021
|
-1.50 / -3.30%
|
44.60
|
45.00
|
44.00
|
44.00
|
44.47
|
22.95
|
226,200
|
|
|
3/23/2021
|
-1.40 / -2.99%
|
46.90
|
46.90
|
44.80
|
45.50
|
45.89
|
23.73
|
143,900
|
|
|
3/22/2021
|
-0.10 / -0.21%
|
47.50
|
47.50
|
46.45
|
46.90
|
46.82
|
24.46
|
138,200
|
|
|
3/19/2021
|
0.00 / 0.00%
|
46.40
|
47.70
|
46.00
|
47.00
|
46.86
|
24.52
|
127,700
|
|
|
3/18/2021
|
-0.50 / -1.05%
|
48.10
|
48.25
|
46.50
|
47.00
|
46.96
|
24.52
|
78,400
|
|
|
3/17/2021
|
+1.00 / +2.15%
|
46.50
|
49.00
|
46.00
|
47.50
|
47.92
|
24.78
|
208,600
|
|
|
3/16/2021
|
+2.55 / +5.80%
|
43.95
|
46.50
|
43.95
|
46.50
|
45.47
|
24.26
|
406,400
|
|
|
3/15/2021
|
+0.20 / +0.46%
|
43.75
|
44.10
|
43.40
|
43.95
|
43.71
|
22.93
|
110,100
|
|
|
3/12/2021
|
-0.50 / -1.13%
|
44.50
|
44.70
|
43.50
|
43.75
|
43.93
|
22.82
|
112,000
|
|
|
3/11/2021
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.00
|
44.25
|
44.46
|
23.08
|
73,100
|
|
|
3/10/2021
|
-0.05 / -0.11%
|
44.60
|
44.90
|
43.70
|
44.55
|
44.60
|
23.24
|
84,300
|
|
|
3/9/2021
|
+0.80 / +1.83%
|
43.95
|
45.40
|
43.40
|
44.60
|
44.54
|
23.26
|
162,100
|
|
|
3/8/2021
|
+0.80 / +1.86%
|
43.00
|
44.15
|
43.00
|
43.80
|
43.52
|
22.85
|
177,800
|
|
|
3/5/2021
|
-0.40 / -0.92%
|
43.00
|
43.00
|
41.50
|
43.00
|
42.56
|
22.43
|
134,500
|
|
|
3/4/2021
|
-1.30 / -2.91%
|
44.70
|
44.70
|
42.50
|
43.40
|
43.53
|
22.64
|
224,000
|
|
|
3/3/2021
|
-0.70 / -1.54%
|
45.00
|
45.40
|
44.50
|
44.70
|
44.92
|
23.32
|
230,000
|
|
|
3/2/2021
|
+0.10 / +0.22%
|
46.40
|
46.40
|
44.30
|
45.40
|
45.18
|
23.68
|
163,200
|
|
|
3/1/2021
|
+2.70 / +6.34%
|
42.75
|
45.55
|
42.75
|
45.30
|
44.46
|
23.63
|
366,200
|
|
|
2/26/2021
|
+1.70 / +4.16%
|
40.00
|
43.00
|
39.50
|
42.60
|
41.85
|
22.22
|
281,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
40.70
|
41.00
|
40.10
|
40.90
|
40.64
|
21.33
|
138,600
|
|
|
2/24/2021
|
-0.70 / -1.68%
|
41.20
|
41.95
|
39.70
|
40.90
|
40.65
|
21.33
|
270,400
|
|
|