|
Closing price on 7/29/2022
|
|
| Open |
35.00 |
| High |
35.15 |
| Low |
34.30 |
| Volume |
302,900 |
| Split-adjusted Price |
32.58 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.25 / -0.72%
|
35.00
|
35.15
|
34.30
|
34.70
|
34.75
|
32.58
|
302,900
|
|
|
7/28/2022
|
+0.80 / +2.34%
|
34.85
|
35.20
|
34.50
|
34.95
|
34.82
|
32.82
|
315,400
|
|
|
7/27/2022
|
-0.35 / -1.01%
|
34.00
|
34.30
|
33.65
|
34.15
|
33.93
|
32.06
|
3,285,400
|
|
|
7/26/2022
|
+1.10 / +3.29%
|
33.40
|
35.30
|
33.40
|
34.50
|
34.40
|
32.39
|
228,300
|
|
|
7/25/2022
|
+0.05 / +0.15%
|
34.00
|
34.65
|
33.40
|
33.40
|
33.94
|
31.36
|
375,600
|
|
|
7/22/2022
|
+2.15 / +6.89%
|
31.20
|
33.35
|
31.20
|
33.35
|
33.16
|
31.31
|
573,700
|
|
|
7/21/2022
|
-0.75 / -2.35%
|
32.00
|
32.05
|
31.20
|
31.20
|
31.47
|
29.29
|
193,400
|
|
|
7/20/2022
|
+0.95 / +3.06%
|
31.45
|
32.50
|
31.20
|
31.95
|
31.98
|
30.00
|
272,200
|
|
|
7/19/2022
|
-0.30 / -0.96%
|
31.30
|
31.45
|
30.70
|
31.00
|
31.02
|
29.11
|
104,500
|
|
|
7/18/2022
|
+0.60 / +1.95%
|
30.70
|
31.50
|
30.70
|
31.30
|
31.27
|
29.39
|
223,700
|
|
|
7/15/2022
|
-0.40 / -1.29%
|
31.40
|
31.40
|
30.50
|
30.70
|
30.81
|
28.83
|
221,300
|
|
|
7/14/2022
|
+0.25 / +0.81%
|
30.80
|
31.60
|
30.60
|
31.10
|
31.03
|
29.20
|
167,300
|
|
|
7/13/2022
|
+0.15 / +0.49%
|
30.50
|
31.40
|
30.15
|
30.85
|
30.75
|
28.97
|
168,700
|
|
|
7/12/2022
|
+1.20 / +4.07%
|
29.50
|
30.90
|
29.50
|
30.70
|
30.32
|
28.83
|
270,400
|
|
|
7/11/2022
|
-0.60 / -1.99%
|
28.60
|
30.20
|
28.60
|
29.50
|
29.63
|
27.70
|
135,900
|
|
|
7/8/2022
|
+0.10 / +0.33%
|
29.90
|
31.00
|
29.00
|
30.10
|
30.09
|
28.26
|
214,100
|
|
|
7/7/2022
|
-0.50 / -1.64%
|
28.95
|
30.00
|
28.55
|
30.00
|
29.21
|
28.17
|
248,100
|
|
|
7/6/2022
|
-0.10 / -0.33%
|
30.60
|
31.50
|
29.90
|
30.50
|
30.56
|
28.64
|
231,000
|
|
|
7/5/2022
|
-0.70 / -2.24%
|
31.30
|
31.50
|
30.60
|
30.60
|
31.05
|
28.73
|
139,500
|
|
|
7/4/2022
|
-0.30 / -0.95%
|
32.00
|
33.40
|
30.95
|
31.30
|
31.89
|
29.39
|
211,700
|
|
|
7/1/2022
|
+1.50 / +4.98%
|
30.80
|
31.65
|
29.25
|
31.60
|
30.41
|
29.67
|
264,700
|
|
|
6/30/2022
|
+0.10 / +0.33%
|
31.80
|
31.80
|
30.10
|
30.10
|
30.87
|
28.26
|
122,400
|
|
|
6/29/2022
|
+0.05 / +0.17%
|
29.95
|
31.00
|
29.95
|
30.00
|
30.31
|
28.17
|
189,100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
28.60
|
29.95
|
30.58
|
28.12
|
426,000
|
|
|
6/27/2022
|
+1.95 / +6.96%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
28.12
|
115,200
|
|
|
6/24/2022
|
+1.80 / +6.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.29
|
81,100
|
|
|
6/23/2022
|
+1.70 / +6.94%
|
26.20
|
26.20
|
25.90
|
26.20
|
26.15
|
24.60
|
131,000
|
|
|
6/22/2022
|
+0.35 / +1.45%
|
25.70
|
25.70
|
24.15
|
24.50
|
24.82
|
23.00
|
201,600
|
|
|
6/21/2022
|
-1.80 / -6.94%
|
24.15
|
25.95
|
24.15
|
24.15
|
24.39
|
22.68
|
324,900
|
|
|
6/20/2022
|
-1.95 / -6.99%
|
27.90
|
28.00
|
25.95
|
25.95
|
26.23
|
24.37
|
168,700
|
|
|