|
Closing price on 5/7/2020
|
|
| Open |
17.90 |
| High |
18.80 |
| Low |
17.70 |
| Volume |
153,470 |
| Split-adjusted Price |
7.45 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
13.90
|
14.90
|
14.38
|
5.91
|
92,770
|
|
|
4/13/2020
|
-0.10 / -0.67%
|
14.50
|
14.95
|
14.50
|
14.90
|
14.84
|
5.91
|
51,080
|
|
|
4/10/2020
|
-0.20 / -1.32%
|
14.15
|
15.00
|
14.15
|
15.00
|
14.73
|
5.95
|
46,570
|
|
|
4/9/2020
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
14.93
|
6.03
|
58,890
|
|
|
4/8/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.88
|
5.95
|
42,540
|
|
|
4/7/2020
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.86
|
5.95
|
47,920
|
|
|
4/6/2020
|
+0.15 / +1.00%
|
15.00
|
15.50
|
14.85
|
15.15
|
15.05
|
6.01
|
32,760
|
|
|
4/3/2020
|
+0.20 / +1.35%
|
14.80
|
15.80
|
14.80
|
15.00
|
14.93
|
5.95
|
32,820
|
|
|
4/1/2020
|
-0.20 / -1.33%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.89
|
5.87
|
49,240
|
|
|
3/31/2020
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.40
|
15.00
|
14.80
|
5.95
|
39,110
|
|
|
3/30/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.56
|
5.87
|
36,680
|
|
|
3/27/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.91
|
5.91
|
36,430
|
|
|
3/26/2020
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.15
|
5.95
|
45,940
|
|
|
3/25/2020
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.89
|
6.03
|
61,510
|
|
|
3/24/2020
|
-0.30 / -2.03%
|
14.60
|
15.00
|
14.20
|
14.50
|
14.67
|
5.75
|
27,880
|
|
|