|
Closing price on 5/6/2026
|
|
| Open |
8.34 |
| High |
8.34 |
| Low |
8.01 |
| Volume |
161,500 |
| Split-adjusted Price |
8.16 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2026
|
-0.04 / -0.49%
|
8.34
|
8.34
|
8.01
|
8.16
|
8.17
|
8.16
|
161,500
|
|
|
5/5/2026
|
+0.08 / +0.99%
|
7.76
|
8.30
|
7.76
|
8.20
|
8.16
|
8.20
|
274,300
|
|
|
5/4/2026
|
-0.59 / -6.77%
|
8.69
|
8.69
|
8.12
|
8.12
|
8.27
|
8.12
|
529,200
|
|
|
4/29/2026
|
+0.21 / +2.47%
|
8.80
|
8.80
|
8.56
|
8.71
|
8.70
|
8.71
|
409,900
|
|
|
4/28/2026
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.37
|
8.50
|
574,800
|
|
|
4/24/2026
|
-0.25 / -3.03%
|
8.29
|
8.29
|
8.00
|
8.00
|
8.10
|
8.00
|
402,900
|
|
|
4/23/2026
|
+0.20 / +2.48%
|
8.42
|
8.42
|
8.05
|
8.25
|
8.26
|
8.25
|
740,600
|
|
|
4/22/2026
|
+0.48 / +6.34%
|
7.69
|
8.06
|
7.59
|
8.05
|
7.96
|
8.05
|
659,600
|
|
|
4/21/2026
|
+0.24 / +3.27%
|
7.33
|
7.71
|
7.31
|
7.57
|
7.45
|
7.57
|
538,500
|
|
|
4/20/2026
|
+0.03 / +0.41%
|
7.29
|
7.33
|
7.27
|
7.33
|
7.30
|
7.33
|
198,100
|
|
|
4/17/2026
|
+0.05 / +0.69%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.27
|
7.30
|
171,900
|
|
|
4/16/2026
|
0.00 / 0.00%
|
7.24
|
7.31
|
7.16
|
7.25
|
7.23
|
7.25
|
90,000
|
|
|
4/15/2026
|
+0.09 / +1.26%
|
7.37
|
7.37
|
7.21
|
7.25
|
7.31
|
7.25
|
226,500
|
|
|
4/14/2026
|
-0.12 / -1.65%
|
7.30
|
7.40
|
7.10
|
7.16
|
7.23
|
7.16
|
107,200
|
|
|
4/13/2026
|
-0.02 / -0.27%
|
7.30
|
7.34
|
7.25
|
7.28
|
7.29
|
7.28
|
106,700
|
|
|
4/10/2026
|
+0.05 / +0.69%
|
7.27
|
7.47
|
7.26
|
7.30
|
7.30
|
7.30
|
150,000
|
|
|
4/9/2026
|
0.00 / 0.00%
|
7.26
|
7.52
|
7.25
|
7.25
|
7.32
|
7.25
|
308,600
|
|
|
4/8/2026
|
+0.23 / +3.28%
|
7.20
|
7.40
|
7.12
|
7.25
|
7.29
|
7.25
|
157,300
|
|
|
4/7/2026
|
+0.02 / +0.29%
|
7.01
|
7.07
|
6.93
|
7.02
|
7.00
|
7.02
|
55,900
|
|
|
4/6/2026
|
-0.13 / -1.82%
|
7.13
|
7.13
|
7.00
|
7.00
|
7.05
|
7.00
|
89,800
|
|
|
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
|
|
|