|
Closing price on 5/28/2020
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
18.90 |
| Volume |
133,810 |
| Split-adjusted Price |
7.65 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.90 / -4.46%
|
20.20
|
20.40
|
18.90
|
19.30
|
19.15
|
7.65
|
133,810
|
|
|
5/27/2020
|
+1.20 / +6.32%
|
20.30
|
20.30
|
19.70
|
20.20
|
20.25
|
8.01
|
319,050
|
|
|
5/26/2020
|
+1.20 / +6.74%
|
18.00
|
19.00
|
17.80
|
19.00
|
18.57
|
7.53
|
175,810
|
|
|
5/25/2020
|
+0.30 / +1.71%
|
17.40
|
18.10
|
17.40
|
17.80
|
17.74
|
7.06
|
150,210
|
|
|
5/22/2020
|
+0.05 / +0.29%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.46
|
6.94
|
93,380
|
|
|
5/21/2020
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.35
|
17.45
|
17.43
|
6.92
|
67,310
|
|
|
5/20/2020
|
-0.35 / -1.97%
|
17.60
|
17.60
|
17.35
|
17.45
|
17.48
|
6.92
|
83,700
|
|
|
5/19/2020
|
+0.05 / +0.28%
|
17.75
|
17.90
|
17.50
|
17.80
|
17.72
|
7.06
|
88,050
|
|
|
5/18/2020
|
+0.05 / +0.28%
|
17.65
|
17.75
|
17.30
|
17.75
|
17.49
|
7.04
|
72,310
|
|
|
5/15/2020
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.63
|
7.02
|
67,140
|
|
|
5/14/2020
|
-0.05 / -0.28%
|
18.05
|
18.30
|
17.60
|
18.00
|
18.00
|
7.14
|
95,660
|
|
|
5/13/2020
|
+0.55 / +3.14%
|
17.70
|
18.60
|
17.40
|
18.05
|
17.90
|
7.16
|
1,047,565
|
|
|
5/12/2020
|
-0.40 / -2.23%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.52
|
6.94
|
129,340
|
|
|
5/11/2020
|
-0.70 / -3.76%
|
18.10
|
18.50
|
17.90
|
17.90
|
18.15
|
7.10
|
75,610
|
|
|
5/8/2020
|
-0.20 / -1.06%
|
18.80
|
19.30
|
18.00
|
18.60
|
18.83
|
7.37
|
76,640
|
|
|
5/7/2020
|
+1.20 / +6.82%
|
17.90
|
18.80
|
17.70
|
18.80
|
18.35
|
7.45
|
153,470
|
|
|
5/6/2020
|
+0.65 / +3.83%
|
18.00
|
18.10
|
17.40
|
17.60
|
17.95
|
6.98
|
350,550
|
|
|
5/5/2020
|
+1.10 / +6.94%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
6.72
|
71,650
|
|
|
5/4/2020
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
6.28
|
64,190
|
|
|
4/29/2020
|
-0.05 / -0.34%
|
14.60
|
14.90
|
14.60
|
14.85
|
14.82
|
5.89
|
42,370
|
|
|
4/28/2020
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.81
|
5.91
|
45,590
|
|
|
4/27/2020
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.87
|
5.91
|
42,030
|
|
|
4/24/2020
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.81
|
5.91
|
46,920
|
|
|
4/23/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.81
|
5.91
|
54,750
|
|
|
4/22/2020
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.64
|
5.87
|
44,530
|
|
|
4/21/2020
|
-0.45 / -3.01%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.79
|
5.75
|
42,590
|
|
|
4/20/2020
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.50
|
14.95
|
14.91
|
5.93
|
51,760
|
|
|
4/17/2020
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.70
|
14.95
|
14.89
|
5.93
|
50,770
|
|
|
4/16/2020
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.50
|
14.90
|
14.76
|
5.91
|
46,410
|
|
|
4/15/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.81
|
5.91
|
46,250
|
|
|