|
Closing price on 6/25/2026
|
|
| Open |
6.98 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
171,700 |
| Split-adjusted Price |
7.00 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
+0.12 / +1.74%
|
6.98
|
7.10
|
6.90
|
7.00
|
6.99
|
7.00
|
171,700
|
|
|
6/24/2026
|
+0.08 / +1.18%
|
6.76
|
6.90
|
6.70
|
6.88
|
6.83
|
6.88
|
175,000
|
|
|
6/23/2026
|
-0.15 / -2.16%
|
6.95
|
6.95
|
6.70
|
6.80
|
6.78
|
6.80
|
155,700
|
|
|
6/22/2026
|
-0.19 / -2.66%
|
7.00
|
7.10
|
6.70
|
6.95
|
6.87
|
6.95
|
292,000
|
|
|
6/19/2026
|
-0.01 / -0.14%
|
7.15
|
7.27
|
7.00
|
7.14
|
7.10
|
7.14
|
87,604
|
|
|
6/18/2026
|
0.00 / 0.00%
|
7.13
|
7.17
|
7.09
|
7.15
|
7.12
|
7.15
|
50,705
|
|
|
6/17/2026
|
0.00 / 0.00%
|
7.16
|
7.23
|
7.12
|
7.15
|
7.15
|
7.15
|
79,600
|
|
|
6/16/2026
|
0.00 / 0.00%
|
7.16
|
7.16
|
7.08
|
7.15
|
7.11
|
7.15
|
44,900
|
|
|
6/15/2026
|
0.00 / 0.00%
|
7.10
|
7.21
|
7.10
|
7.15
|
7.16
|
7.15
|
71,705
|
|
|
6/12/2026
|
-0.02 / -0.28%
|
7.17
|
7.25
|
6.70
|
7.15
|
7.06
|
7.15
|
143,900
|
|
|
6/11/2026
|
-0.02 / -0.28%
|
7.19
|
7.34
|
7.10
|
7.17
|
7.18
|
7.17
|
127,100
|
|
|
6/10/2026
|
+0.04 / +0.56%
|
7.40
|
7.40
|
7.12
|
7.19
|
7.22
|
7.19
|
118,805
|
|
|
6/9/2026
|
0.00 / 0.00%
|
7.12
|
7.29
|
7.10
|
7.15
|
7.17
|
7.15
|
126,700
|
|
|
6/8/2026
|
-0.20 / -2.72%
|
7.38
|
7.38
|
7.10
|
7.15
|
7.21
|
7.15
|
42,505
|
|
|
6/5/2026
|
+0.24 / +3.38%
|
7.13
|
7.45
|
7.10
|
7.35
|
7.26
|
7.35
|
157,206
|
|
|
6/4/2026
|
-0.19 / -2.60%
|
7.26
|
7.26
|
7.10
|
7.11
|
7.16
|
7.11
|
155,400
|
|
|
6/3/2026
|
-0.04 / -0.54%
|
7.50
|
7.50
|
7.15
|
7.30
|
7.24
|
7.30
|
190,200
|
|
|
6/2/2026
|
-0.19 / -2.52%
|
7.53
|
7.61
|
7.34
|
7.34
|
7.47
|
7.34
|
136,904
|
|
|
6/1/2026
|
+0.06 / +0.80%
|
7.48
|
7.74
|
7.48
|
7.53
|
7.65
|
7.53
|
79,307
|
|
|
5/29/2026
|
-0.06 / -0.80%
|
7.57
|
7.57
|
7.46
|
7.47
|
7.47
|
7.47
|
72,100
|
|
|
5/28/2026
|
-0.07 / -0.92%
|
7.70
|
7.70
|
7.53
|
7.53
|
7.57
|
7.53
|
63,500
|
|
|
5/27/2026
|
-0.08 / -1.04%
|
7.60
|
7.75
|
7.56
|
7.60
|
7.60
|
7.60
|
68,000
|
|
|
5/26/2026
|
+0.13 / +1.72%
|
7.55
|
7.72
|
7.54
|
7.68
|
7.68
|
7.68
|
67,707
|
|
|
5/25/2026
|
+0.12 / +1.62%
|
7.46
|
7.78
|
7.46
|
7.55
|
7.62
|
7.55
|
41,400
|
|
|
5/22/2026
|
-0.19 / -2.49%
|
7.62
|
7.86
|
7.43
|
7.43
|
7.52
|
7.43
|
103,700
|
|
|
5/21/2026
|
+0.10 / +1.33%
|
7.57
|
7.89
|
7.52
|
7.62
|
7.62
|
7.62
|
158,500
|
|
|
5/20/2026
|
-0.53 / -6.58%
|
8.05
|
8.05
|
7.52
|
7.52
|
7.78
|
7.52
|
242,203
|
|
|
5/19/2026
|
0.00 / 0.00%
|
8.04
|
8.25
|
8.04
|
8.05
|
8.14
|
8.05
|
120,900
|
|
|
5/18/2026
|
-0.15 / -1.83%
|
8.25
|
8.30
|
8.04
|
8.05
|
8.17
|
8.05
|
167,700
|
|
|
5/15/2026
|
+0.19 / +2.37%
|
8.10
|
8.22
|
8.00
|
8.20
|
8.09
|
8.20
|
155,800
|
|
|