|
Closing price on 6/2/2025
|
|
| Open |
9.39 |
| High |
9.90 |
| Low |
9.37 |
| Volume |
627,200 |
| Split-adjusted Price |
9.73 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.34 / +3.62%
|
9.39
|
9.90
|
9.37
|
9.73
|
9.72
|
9.73
|
627,200
|
|
|
5/30/2025
|
-0.11 / -1.16%
|
9.51
|
9.70
|
9.37
|
9.39
|
9.51
|
9.39
|
579,200
|
|
|
5/29/2025
|
+0.20 / +2.15%
|
9.31
|
9.80
|
9.31
|
9.50
|
9.49
|
9.50
|
875,900
|
|
|
5/28/2025
|
-0.07 / -0.75%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.38
|
9.30
|
471,800
|
|
|
5/27/2025
|
+0.36 / +4.00%
|
9.10
|
9.48
|
9.03
|
9.37
|
9.26
|
9.37
|
832,200
|
|
|
5/26/2025
|
+0.21 / +2.39%
|
8.80
|
9.04
|
8.76
|
9.01
|
8.91
|
9.01
|
202,800
|
|
|
5/23/2025
|
-0.05 / -0.56%
|
8.88
|
8.91
|
8.80
|
8.80
|
8.85
|
8.80
|
291,200
|
|
|
5/22/2025
|
-0.10 / -1.12%
|
8.96
|
9.00
|
8.85
|
8.85
|
8.93
|
8.85
|
275,600
|
|
|
5/21/2025
|
-0.11 / -1.21%
|
9.07
|
9.09
|
8.86
|
8.95
|
8.98
|
8.95
|
466,300
|
|
|
5/20/2025
|
-0.04 / -0.44%
|
9.08
|
9.13
|
9.04
|
9.06
|
9.07
|
9.06
|
306,400
|
|
|
5/19/2025
|
-0.12 / -1.30%
|
9.20
|
9.29
|
9.10
|
9.10
|
9.17
|
9.10
|
340,200
|
|
|
5/16/2025
|
+0.10 / +1.10%
|
9.13
|
9.48
|
9.12
|
9.22
|
9.31
|
9.22
|
323,600
|
|
|
5/15/2025
|
+0.11 / +1.22%
|
9.07
|
9.30
|
9.06
|
9.12
|
9.15
|
9.12
|
414,600
|
|
|
5/14/2025
|
-0.04 / -0.44%
|
9.05
|
9.11
|
9.00
|
9.01
|
9.04
|
9.01
|
418,800
|
|
|
5/13/2025
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.05
|
9.05
|
9.11
|
9.05
|
446,200
|
|
|
5/12/2025
|
-0.05 / -0.55%
|
9.16
|
9.21
|
9.07
|
9.08
|
9.12
|
9.08
|
292,300
|
|
|
5/9/2025
|
+0.03 / +0.33%
|
9.10
|
9.30
|
9.05
|
9.13
|
9.17
|
9.13
|
354,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
9.15
|
9.26
|
9.10
|
9.10
|
9.13
|
9.10
|
261,600
|
|
|
5/7/2025
|
+0.07 / +0.78%
|
9.03
|
9.20
|
8.96
|
9.10
|
9.08
|
9.10
|
264,000
|
|
|
5/6/2025
|
+0.13 / +1.46%
|
9.00
|
9.24
|
9.00
|
9.03
|
9.11
|
9.03
|
255,800
|
|
|
5/5/2025
|
+0.10 / +1.14%
|
9.04
|
9.04
|
8.86
|
8.90
|
8.96
|
8.90
|
142,900
|
|
|
4/29/2025
|
-0.06 / -0.68%
|
8.86
|
8.98
|
8.80
|
8.80
|
8.85
|
8.80
|
121,500
|
|
|
4/28/2025
|
+0.05 / +0.57%
|
8.83
|
9.09
|
8.83
|
8.86
|
8.92
|
8.86
|
135,300
|
|
|
4/25/2025
|
+0.01 / +0.11%
|
8.89
|
9.02
|
8.75
|
8.81
|
8.91
|
8.81
|
478,300
|
|
|
4/24/2025
|
-0.10 / -1.12%
|
8.91
|
9.10
|
8.80
|
8.80
|
8.88
|
8.80
|
267,000
|
|
|
4/23/2025
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.81
|
8.90
|
8.96
|
8.90
|
275,200
|
|
|
4/22/2025
|
+0.13 / +1.50%
|
9.27
|
9.27
|
8.08
|
8.80
|
8.81
|
8.80
|
688,800
|
|
|
4/21/2025
|
+0.16 / +1.88%
|
8.54
|
8.82
|
8.54
|
8.67
|
8.69
|
8.67
|
281,400
|
|
|
4/18/2025
|
-0.19 / -2.18%
|
9.00
|
9.00
|
8.51
|
8.51
|
8.73
|
8.51
|
362,300
|
|
|
4/17/2025
|
+0.02 / +0.23%
|
8.68
|
8.76
|
8.55
|
8.70
|
8.65
|
8.70
|
329,200
|
|
|