|
Closing price on 7/8/2019
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
21.15 |
| Volume |
70,010 |
| Split-adjusted Price |
7.31 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.20 / -0.93%
|
21.20
|
21.30
|
21.15
|
21.20
|
21.23
|
7.31
|
70,010
|
|
|
7/5/2019
|
0.00 / 0.00%
|
21.40
|
21.45
|
21.35
|
21.40
|
21.41
|
7.38
|
77,590
|
|
|
7/4/2019
|
+0.55 / +2.64%
|
20.85
|
21.40
|
20.85
|
21.40
|
21.02
|
7.38
|
243,150
|
|
|
7/3/2019
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.75
|
20.85
|
20.82
|
7.19
|
70,610
|
|
|
7/2/2019
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.40
|
20.85
|
20.65
|
7.19
|
93,280
|
|
|
7/1/2019
|
+0.05 / +0.24%
|
20.85
|
21.00
|
20.70
|
20.90
|
20.87
|
7.21
|
93,880
|
|
|
6/28/2019
|
+0.05 / +0.24%
|
20.80
|
20.90
|
20.70
|
20.85
|
20.81
|
7.19
|
122,100
|
|
|
6/27/2019
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.75
|
20.80
|
20.81
|
7.17
|
23,790
|
|
|
6/26/2019
|
-0.15 / -0.71%
|
21.00
|
21.00
|
20.85
|
20.85
|
20.91
|
7.19
|
39,750
|
|
|
6/25/2019
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.85
|
21.00
|
20.89
|
7.24
|
41,350
|
|
|
6/24/2019
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.85
|
20.90
|
20.91
|
7.21
|
39,600
|
|
|
6/21/2019
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.75
|
20.95
|
20.89
|
7.22
|
45,100
|
|
|
6/20/2019
|
-0.05 / -0.24%
|
21.05
|
21.05
|
20.85
|
21.00
|
20.94
|
7.24
|
35,000
|
|
|
6/19/2019
|
+0.15 / +0.72%
|
20.95
|
21.10
|
20.85
|
21.05
|
20.95
|
7.26
|
113,510
|
|
|
6/18/2019
|
-0.05 / -0.24%
|
21.00
|
21.05
|
20.65
|
20.90
|
20.90
|
7.21
|
41,630
|
|
|
6/17/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.90
|
20.95
|
20.99
|
7.22
|
39,450
|
|
|
6/14/2019
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.95
|
21.00
|
21.01
|
7.24
|
62,070
|
|
|
6/13/2019
|
-0.30 / -1.41%
|
21.25
|
21.25
|
20.90
|
21.00
|
21.02
|
7.24
|
70,650
|
|
|
6/12/2019
|
-0.30 / -1.39%
|
21.50
|
21.55
|
21.00
|
21.30
|
21.25
|
7.34
|
83,190
|
|
|
6/11/2019
|
-0.20 / -0.92%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.67
|
7.45
|
129,820
|
|
|
6/10/2019
|
-0.30 / -1.36%
|
22.00
|
22.05
|
21.70
|
21.80
|
21.86
|
7.52
|
74,810
|
|
|
6/7/2019
|
-1.20 / -5.15%
|
21.75
|
22.40
|
21.70
|
22.10
|
21.97
|
7.62
|
67,490
|
|
|
6/6/2019
|
+0.20 / +0.87%
|
23.10
|
23.40
|
22.30
|
23.30
|
23.03
|
7.52
|
241,700
|
|
|
6/5/2019
|
+0.30 / +1.32%
|
22.85
|
23.15
|
22.80
|
23.10
|
23.00
|
7.45
|
169,290
|
|
|
6/4/2019
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.72
|
7.35
|
60,220
|
|
|
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
|
|
|