|
Closing price on 6/3/2019
|
|
| Open |
22.60 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
71,300 |
| Split-adjusted Price |
7.32 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.61
|
7.32
|
71,300
|
|
|
5/31/2019
|
-0.25 / -1.09%
|
22.95
|
23.00
|
22.70
|
22.70
|
22.85
|
7.32
|
79,110
|
|
|
5/30/2019
|
-0.35 / -1.50%
|
23.40
|
23.45
|
22.90
|
22.95
|
23.15
|
7.40
|
83,770
|
|
|
5/29/2019
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.23
|
7.52
|
95,040
|
|
|
5/28/2019
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.15
|
23.40
|
23.43
|
7.55
|
117,570
|
|
|
5/27/2019
|
+0.25 / +1.08%
|
23.10
|
23.70
|
23.05
|
23.30
|
23.32
|
7.52
|
110,190
|
|
|
5/24/2019
|
+0.60 / +2.67%
|
22.60
|
23.10
|
22.50
|
23.05
|
22.90
|
7.44
|
133,720
|
|
|
5/23/2019
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.15
|
22.45
|
22.38
|
7.24
|
45,390
|
|
|
5/22/2019
|
+0.10 / +0.44%
|
22.50
|
22.95
|
22.50
|
22.65
|
22.68
|
7.31
|
91,490
|
|
|
5/21/2019
|
+0.50 / +2.27%
|
21.95
|
23.00
|
21.95
|
22.55
|
22.51
|
7.27
|
128,170
|
|
|
5/20/2019
|
+0.15 / +0.68%
|
21.85
|
22.05
|
21.85
|
22.05
|
21.95
|
7.11
|
75,450
|
|
|
5/17/2019
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.85
|
21.90
|
21.97
|
7.06
|
57,760
|
|
|
5/16/2019
|
-0.05 / -0.23%
|
22.05
|
22.15
|
22.00
|
22.00
|
22.08
|
7.10
|
64,850
|
|
|
5/15/2019
|
+0.15 / +0.68%
|
21.90
|
22.10
|
21.80
|
22.05
|
21.94
|
7.11
|
108,610
|
|
|
5/14/2019
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.40
|
21.90
|
21.69
|
7.06
|
85,420
|
|
|
5/13/2019
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.70
|
21.85
|
21.81
|
7.05
|
87,180
|
|
|
5/10/2019
|
+0.35 / +1.63%
|
21.40
|
21.80
|
21.25
|
21.80
|
21.47
|
7.03
|
84,870
|
|
|
5/9/2019
|
-0.25 / -1.15%
|
21.65
|
21.75
|
21.05
|
21.45
|
21.46
|
6.92
|
86,070
|
|
|
5/8/2019
|
-0.30 / -1.36%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.71
|
7.00
|
56,830
|
|
|
5/7/2019
|
+0.05 / +0.23%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.96
|
7.10
|
77,590
|
|
|
5/6/2019
|
-0.50 / -2.23%
|
22.20
|
22.20
|
21.70
|
21.95
|
21.98
|
7.08
|
62,570
|
|
|
5/3/2019
|
-0.30 / -1.32%
|
22.60
|
22.80
|
22.30
|
22.45
|
22.58
|
7.24
|
74,970
|
|
|
5/2/2019
|
-0.85 / -3.60%
|
23.60
|
23.60
|
22.60
|
22.75
|
22.86
|
7.34
|
129,870
|
|
|
4/26/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.60
|
7.61
|
30,340
|
|
|
4/25/2019
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.25
|
23.60
|
23.65
|
7.61
|
115,950
|
|
|
4/24/2019
|
+0.85 / +3.74%
|
22.80
|
23.80
|
22.80
|
23.60
|
23.40
|
7.61
|
256,240
|
|
|
4/23/2019
|
+0.10 / +0.44%
|
21.90
|
22.75
|
21.90
|
22.75
|
22.55
|
7.34
|
85,420
|
|
|
4/22/2019
|
-0.05 / -0.22%
|
22.50
|
22.70
|
22.20
|
22.65
|
22.51
|
7.31
|
1,338,608
|
|
|
4/19/2019
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.40
|
22.70
|
22.64
|
7.32
|
33,830
|
|
|
4/18/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.70
|
7.35
|
62,290
|
|
|