|
|
Closing price on 4/12/2024
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.15 |
| Volume |
791,700 |
| Split-adjusted Price |
15.20 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2024
|
+0.70 / +4.67%
|
15.10
|
15.75
|
14.95
|
15.70
|
15.24
|
15.70
|
1,630,400
|
|
|
3/12/2024
|
-0.65 / -4.15%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.31
|
15.00
|
1,887,800
|
|
|
3/11/2024
|
-0.20 / -1.26%
|
15.85
|
16.20
|
15.55
|
15.65
|
15.83
|
15.65
|
1,196,000
|
|
|
3/8/2024
|
-0.55 / -3.35%
|
16.40
|
16.50
|
15.85
|
15.85
|
16.05
|
15.85
|
1,695,600
|
|
|
3/7/2024
|
+0.40 / +2.50%
|
16.00
|
16.45
|
15.75
|
16.40
|
16.09
|
16.40
|
2,101,200
|
|
|
3/6/2024
|
-0.30 / -1.84%
|
16.45
|
16.60
|
15.90
|
16.00
|
16.24
|
16.00
|
1,742,900
|
|
|
3/5/2024
|
+1.05 / +6.89%
|
15.25
|
16.30
|
15.15
|
16.30
|
16.02
|
16.30
|
4,114,300
|
|
|
3/4/2024
|
+0.25 / +1.67%
|
15.20
|
15.40
|
15.10
|
15.25
|
15.24
|
15.25
|
1,328,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|