|
Closing price on 5/3/2019
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
74,970 |
| Split-adjusted Price |
7.24 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.30 / -1.32%
|
22.60
|
22.80
|
22.30
|
22.45
|
22.58
|
7.24
|
74,970
|
|
|
5/2/2019
|
-0.85 / -3.60%
|
23.60
|
23.60
|
22.60
|
22.75
|
22.86
|
7.34
|
129,870
|
|
|
4/26/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.60
|
7.61
|
30,340
|
|
|
4/25/2019
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.25
|
23.60
|
23.65
|
7.61
|
115,950
|
|
|
4/24/2019
|
+0.85 / +3.74%
|
22.80
|
23.80
|
22.80
|
23.60
|
23.40
|
7.61
|
256,240
|
|
|
4/23/2019
|
+0.10 / +0.44%
|
21.90
|
22.75
|
21.90
|
22.75
|
22.55
|
7.34
|
85,420
|
|
|
4/22/2019
|
-0.05 / -0.22%
|
22.50
|
22.70
|
22.20
|
22.65
|
22.51
|
7.31
|
1,338,608
|
|
|
4/19/2019
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.64
|
7.32
|
33,830
|
|
|
4/18/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.70
|
7.35
|
62,290
|
|
|
4/17/2019
|
+0.60 / +2.70%
|
22.45
|
23.50
|
22.40
|
22.80
|
22.81
|
7.35
|
114,010
|
|
|
4/16/2019
|
+0.10 / +0.45%
|
22.35
|
22.35
|
21.90
|
22.20
|
22.13
|
7.16
|
104,180
|
|
|
4/12/2019
|
+0.65 / +3.03%
|
21.45
|
22.30
|
21.45
|
22.10
|
21.97
|
7.13
|
70,600
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.15
|
21.45
|
21.15
|
21.45
|
21.32
|
6.92
|
53,180
|
|
|
4/10/2019
|
0.00 / 0.00%
|
21.15
|
21.45
|
21.10
|
21.40
|
21.25
|
6.90
|
46,250
|
|
|
4/9/2019
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.05
|
21.40
|
21.19
|
6.90
|
36,200
|
|
|
4/8/2019
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.30
|
21.40
|
21.38
|
6.90
|
30,030
|
|
|
4/5/2019
|
+0.05 / +0.23%
|
21.30
|
21.40
|
21.15
|
21.35
|
21.24
|
6.89
|
37,470
|
|
|
4/4/2019
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.00
|
21.30
|
21.18
|
6.87
|
29,130
|
|
|
4/3/2019
|
+0.05 / +0.24%
|
21.35
|
21.35
|
21.00
|
21.30
|
21.21
|
6.87
|
28,620
|
|
|
4/2/2019
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.05
|
21.25
|
21.23
|
6.85
|
35,890
|
|
|
4/1/2019
|
-0.40 / -1.86%
|
21.40
|
21.60
|
21.15
|
21.15
|
21.38
|
6.82
|
57,810
|
|
|
3/29/2019
|
+0.15 / +0.70%
|
21.40
|
21.60
|
21.40
|
21.55
|
21.49
|
6.95
|
25,450
|
|
|
3/28/2019
|
+0.20 / +0.94%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.27
|
6.90
|
26,040
|
|
|
3/27/2019
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.20
|
21.13
|
6.84
|
21,960
|
|
|
3/26/2019
|
-0.25 / -1.18%
|
21.65
|
21.70
|
20.90
|
21.00
|
21.24
|
6.77
|
40,530
|
|
|
3/25/2019
|
-0.50 / -2.30%
|
21.75
|
21.75
|
20.80
|
21.25
|
21.08
|
6.85
|
14,610
|
|
|
3/22/2019
|
+0.05 / +0.23%
|
21.70
|
21.80
|
21.00
|
21.75
|
21.34
|
7.02
|
65,990
|
|
|
3/21/2019
|
-0.30 / -1.36%
|
21.60
|
21.95
|
21.30
|
21.70
|
21.51
|
7.00
|
18,780
|
|
|
3/20/2019
|
-0.40 / -1.79%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.07
|
7.10
|
14,320
|
|
|
3/19/2019
|
-0.20 / -0.88%
|
22.50
|
22.60
|
21.80
|
22.40
|
22.29
|
7.23
|
25,620
|
|
|