|
Closing price on 8/10/2020
|
|
| Open |
18.60 |
| High |
19.30 |
| Low |
18.60 |
| Volume |
62,020 |
| Split-adjusted Price |
7.49 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+0.35 / +1.89%
|
18.60
|
19.30
|
18.60
|
18.90
|
19.01
|
7.49
|
62,020
|
|
|
8/7/2020
|
+0.05 / +0.27%
|
18.65
|
18.75
|
18.50
|
18.55
|
18.55
|
7.35
|
50,880
|
|
|
8/6/2020
|
+0.10 / +0.54%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.47
|
7.34
|
25,020
|
|
|
8/5/2020
|
0.00 / 0.00%
|
18.40
|
18.55
|
18.15
|
18.40
|
18.30
|
7.30
|
42,900
|
|
|
8/4/2020
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.20
|
18.40
|
18.36
|
7.30
|
31,750
|
|
|
8/3/2020
|
+0.50 / +2.79%
|
17.50
|
18.60
|
17.50
|
18.40
|
17.90
|
7.30
|
120,714
|
|
|
7/31/2020
|
-0.80 / -4.28%
|
18.40
|
18.70
|
17.90
|
17.90
|
18.14
|
7.10
|
127,310
|
|
|
7/30/2020
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.70
|
18.70
|
18.91
|
7.41
|
41,040
|
|
|
7/29/2020
|
-0.75 / -3.80%
|
19.75
|
19.75
|
18.40
|
19.00
|
18.64
|
7.53
|
177,780
|
|
|
7/28/2020
|
+1.25 / +6.76%
|
18.50
|
19.75
|
18.50
|
19.75
|
19.08
|
7.83
|
107,760
|
|
|
7/27/2020
|
-1.30 / -6.57%
|
19.45
|
19.60
|
18.50
|
18.50
|
19.17
|
7.34
|
116,800
|
|
|
7/24/2020
|
-0.75 / -3.65%
|
20.55
|
21.15
|
19.15
|
19.80
|
20.51
|
7.85
|
293,670
|
|
|
7/23/2020
|
+1.05 / +5.38%
|
19.50
|
20.80
|
19.50
|
20.55
|
20.37
|
8.15
|
261,020
|
|
|
7/22/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.50
|
19.50
|
19.51
|
7.73
|
41,670
|
|
|
7/21/2020
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.35
|
19.50
|
19.49
|
7.73
|
94,990
|
|
|
7/20/2020
|
-0.10 / -0.51%
|
19.45
|
19.60
|
19.45
|
19.50
|
19.51
|
7.73
|
46,750
|
|
|
7/17/2020
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.56
|
7.77
|
56,400
|
|
|
7/16/2020
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.55
|
19.60
|
19.59
|
7.77
|
69,570
|
|
|
7/15/2020
|
+0.35 / +1.81%
|
19.35
|
19.85
|
19.35
|
19.70
|
19.63
|
7.81
|
150,100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.15
|
19.35
|
19.25
|
7.67
|
56,690
|
|
|
7/13/2020
|
0.00 / 0.00%
|
19.20
|
19.45
|
19.20
|
19.35
|
19.32
|
7.67
|
47,200
|
|
|
7/10/2020
|
-0.15 / -0.77%
|
19.45
|
19.50
|
19.20
|
19.35
|
19.37
|
7.67
|
68,000
|
|
|
7/9/2020
|
-0.10 / -0.51%
|
19.20
|
19.50
|
19.10
|
19.50
|
19.26
|
7.73
|
113,340
|
|
|
7/8/2020
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.20
|
19.60
|
19.46
|
7.77
|
28,470
|
|
|
7/7/2020
|
+0.30 / +1.55%
|
20.20
|
20.20
|
19.70
|
19.70
|
19.90
|
7.81
|
158,210
|
|
|
7/6/2020
|
+1.25 / +6.89%
|
18.10
|
19.40
|
18.10
|
19.40
|
19.00
|
7.69
|
245,720
|
|
|
7/3/2020
|
0.00 / 0.00%
|
18.10
|
18.15
|
18.00
|
18.15
|
18.06
|
7.20
|
49,060
|
|
|
7/2/2020
|
-0.05 / -0.27%
|
18.00
|
18.20
|
18.00
|
18.15
|
18.12
|
7.20
|
44,150
|
|
|
7/1/2020
|
+0.05 / +0.28%
|
18.15
|
18.20
|
17.70
|
18.20
|
18.06
|
7.22
|
44,620
|
|
|
6/30/2020
|
+0.30 / +1.68%
|
17.90
|
18.25
|
17.90
|
18.15
|
18.02
|
7.20
|
126,160
|
|
|