|
Closing price on 8/19/2022
|
|
| Open |
36.80 |
| High |
38.00 |
| Low |
35.85 |
| Volume |
414,600 |
| Split-adjusted Price |
34.55 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
+0.20 / +0.55%
|
36.80
|
38.00
|
35.85
|
36.80
|
36.96
|
34.55
|
414,600
|
|
|
8/18/2022
|
-0.90 / -2.40%
|
36.95
|
37.35
|
36.50
|
36.60
|
36.92
|
34.36
|
375,800
|
|
|
8/17/2022
|
+0.10 / +0.27%
|
37.95
|
38.30
|
36.80
|
37.50
|
37.57
|
35.21
|
270,800
|
|
|
8/16/2022
|
-0.35 / -0.93%
|
38.70
|
38.70
|
37.05
|
37.40
|
37.74
|
35.12
|
230,500
|
|
|
8/15/2022
|
+2.45 / +6.94%
|
35.30
|
37.75
|
35.30
|
37.75
|
37.26
|
35.44
|
839,100
|
|
|
8/12/2022
|
+0.05 / +0.14%
|
34.55
|
35.45
|
34.55
|
35.30
|
35.02
|
33.14
|
128,500
|
|
|
8/11/2022
|
-0.20 / -0.56%
|
35.80
|
35.90
|
35.00
|
35.25
|
35.45
|
33.10
|
221,900
|
|
|
8/10/2022
|
+0.05 / +0.14%
|
35.40
|
35.95
|
34.90
|
35.45
|
35.71
|
33.29
|
224,900
|
|
|
8/9/2022
|
+0.40 / +1.14%
|
34.70
|
35.80
|
34.50
|
35.40
|
35.09
|
33.24
|
248,500
|
|
|
8/8/2022
|
-0.20 / -0.57%
|
35.20
|
35.50
|
34.25
|
35.00
|
34.77
|
32.86
|
344,200
|
|
|
8/5/2022
|
+0.10 / +0.28%
|
35.10
|
36.00
|
35.00
|
35.20
|
35.38
|
33.05
|
183,500
|
|
|
8/4/2022
|
-0.90 / -2.50%
|
36.20
|
36.45
|
35.10
|
35.10
|
35.53
|
32.96
|
248,500
|
|
|
8/3/2022
|
+0.85 / +2.42%
|
35.15
|
36.50
|
34.70
|
36.00
|
35.92
|
33.80
|
311,700
|
|
|
8/2/2022
|
+0.45 / +1.30%
|
35.40
|
35.80
|
35.00
|
35.15
|
35.38
|
33.00
|
249,600
|
|
|
8/1/2022
|
0.00 / 0.00%
|
34.70
|
36.00
|
34.70
|
34.70
|
35.30
|
32.58
|
316,800
|
|
|
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
|
|
|