|
Closing price on 6/16/2020
|
|
| Open |
17.60 |
| High |
18.80 |
| Low |
17.45 |
| Volume |
68,970 |
| Split-adjusted Price |
7.34 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.90 / +5.11%
|
17.60
|
18.80
|
17.45
|
18.50
|
17.76
|
7.34
|
68,970
|
|
|
6/15/2020
|
-0.50 / -2.76%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.68
|
6.98
|
30,710
|
|
|
6/12/2020
|
-0.40 / -2.16%
|
18.25
|
18.30
|
17.55
|
18.10
|
17.90
|
7.18
|
48,830
|
|
|
6/11/2020
|
-0.50 / -2.63%
|
19.00
|
19.05
|
18.50
|
18.50
|
18.76
|
7.34
|
89,810
|
|
|
6/10/2020
|
-0.05 / -0.26%
|
19.05
|
19.05
|
18.80
|
19.00
|
18.96
|
7.53
|
57,060
|
|
|
6/9/2020
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.80
|
19.05
|
18.94
|
7.55
|
30,140
|
|
|
6/8/2020
|
-0.15 / -0.78%
|
19.20
|
19.25
|
18.90
|
19.05
|
19.10
|
7.55
|
50,950
|
|
|
6/5/2020
|
+0.40 / +2.13%
|
18.90
|
19.50
|
18.60
|
19.20
|
18.97
|
7.61
|
40,910
|
|
|
6/4/2020
|
-0.50 / -2.59%
|
19.30
|
19.30
|
18.75
|
18.80
|
18.88
|
7.45
|
78,080
|
|
|
6/3/2020
|
+0.60 / +3.21%
|
18.55
|
19.30
|
18.55
|
19.30
|
18.76
|
7.65
|
88,540
|
|
|
6/2/2020
|
-0.05 / -0.27%
|
18.75
|
18.90
|
18.60
|
18.70
|
18.75
|
7.41
|
92,450
|
|
|
6/1/2020
|
-0.35 / -1.83%
|
19.00
|
19.00
|
18.50
|
18.75
|
18.77
|
7.43
|
107,840
|
|
|
5/29/2020
|
-0.20 / -1.04%
|
19.00
|
19.50
|
18.75
|
19.10
|
19.04
|
7.57
|
75,140
|
|
|
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
|
|
|