|
Closing price on 8/5/2026
|
|
| Open |
7.08 |
| High |
7.20 |
| Low |
7.05 |
| Volume |
113,900 |
| Split-adjusted Price |
4.74 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.08 / +1.14%
|
7.08
|
7.20
|
7.05
|
7.11
|
7.12
|
4.74
|
113,900
|
|
|
8/4/2026
|
+0.09 / +1.30%
|
6.93
|
7.10
|
6.78
|
7.03
|
6.98
|
4.69
|
221,500
|
|
|
8/3/2026
|
+0.08 / +1.17%
|
6.86
|
7.00
|
6.76
|
6.94
|
6.95
|
4.63
|
65,500
|
|
|
7/31/2026
|
+0.26 / +3.94%
|
6.79
|
6.89
|
6.57
|
6.86
|
6.81
|
4.57
|
1,127,600
|
|
|
7/30/2026
|
+0.17 / +2.64%
|
6.43
|
6.80
|
6.43
|
6.60
|
6.63
|
4.40
|
283,700
|
|
|
7/29/2026
|
-0.03 / -0.46%
|
6.46
|
6.50
|
6.42
|
6.43
|
6.46
|
4.29
|
78,200
|
|
|
7/28/2026
|
-0.14 / -2.12%
|
6.44
|
6.70
|
6.44
|
6.46
|
6.57
|
4.31
|
66,400
|
|
|
7/27/2026
|
-0.11 / -1.64%
|
6.55
|
6.71
|
6.55
|
6.60
|
6.69
|
4.40
|
219,600
|
|
|
7/24/2026
|
0.00 / 0.00%
|
6.71
|
6.80
|
6.56
|
6.71
|
6.66
|
4.47
|
21,100
|
|
|
7/23/2026
|
-0.03 / -0.45%
|
6.74
|
6.88
|
6.68
|
6.71
|
6.73
|
4.47
|
171,600
|
|
|
7/22/2026
|
-0.01 / -0.15%
|
6.73
|
6.80
|
6.68
|
6.74
|
6.71
|
4.49
|
88,300
|
|
|
7/21/2026
|
+0.04 / +0.60%
|
6.99
|
7.00
|
6.71
|
6.75
|
6.77
|
4.50
|
115,003
|
|
|
7/20/2026
|
-0.28 / -4.01%
|
7.27
|
7.27
|
6.71
|
6.71
|
6.94
|
4.47
|
142,200
|
|
|
7/17/2026
|
+0.02 / +0.29%
|
6.90
|
6.99
|
6.84
|
6.99
|
6.90
|
4.66
|
49,904
|
|
|
7/16/2026
|
+0.17 / +2.50%
|
6.81
|
6.98
|
6.81
|
6.97
|
6.92
|
4.65
|
236,600
|
|
|
7/15/2026
|
-0.04 / -0.58%
|
6.85
|
6.89
|
6.80
|
6.80
|
6.83
|
4.53
|
72,100
|
|
|
7/14/2026
|
-0.01 / -0.15%
|
7.00
|
7.00
|
6.84
|
6.84
|
6.87
|
4.56
|
86,000
|
|
|
7/13/2026
|
-0.15 / -2.14%
|
6.91
|
6.99
|
6.85
|
6.85
|
6.89
|
4.57
|
92,200
|
|
|
7/10/2026
|
+0.11 / +1.60%
|
6.89
|
7.13
|
6.80
|
7.00
|
6.98
|
4.67
|
53,400
|
|
|
7/9/2026
|
-0.01 / -0.14%
|
6.91
|
6.95
|
6.87
|
6.89
|
6.89
|
4.59
|
43,000
|
|
|
7/8/2026
|
-0.05 / -0.72%
|
7.01
|
7.01
|
6.90
|
6.90
|
6.96
|
4.60
|
65,504
|
|
|
7/7/2026
|
-0.18 / -2.52%
|
7.12
|
7.12
|
6.95
|
6.95
|
7.02
|
4.63
|
39,200
|
|
|
7/6/2026
|
+0.04 / +0.56%
|
7.24
|
7.24
|
6.96
|
7.13
|
7.06
|
4.75
|
62,600
|
|
|
7/3/2026
|
-0.06 / -0.84%
|
7.04
|
7.15
|
7.00
|
7.09
|
7.03
|
4.73
|
79,900
|
|
|
7/2/2026
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.15
|
7.15
|
7.17
|
4.77
|
62,104
|
|
|
7/1/2026
|
+0.08 / +1.13%
|
7.08
|
7.35
|
7.08
|
7.15
|
7.22
|
4.77
|
105,300
|
|
|
6/30/2026
|
+0.01 / +0.14%
|
7.10
|
7.13
|
7.06
|
7.07
|
7.10
|
4.71
|
40,100
|
|
|
6/29/2026
|
-0.04 / -0.56%
|
7.10
|
7.15
|
7.05
|
7.06
|
7.09
|
4.71
|
53,300
|
|
|
6/26/2026
|
+0.10 / +1.43%
|
7.00
|
7.16
|
7.00
|
7.10
|
7.12
|
4.73
|
112,700
|
|
|
6/25/2026
|
+0.12 / +1.74%
|
6.98
|
7.10
|
6.90
|
7.00
|
6.99
|
4.67
|
171,700
|
|
|