|
Closing price on 8/9/2019
|
|
| Open |
19.35 |
| High |
19.50 |
| Low |
19.35 |
| Volume |
53,260 |
| Split-adjusted Price |
6.71 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.05 / +0.26%
|
19.35
|
19.50
|
19.35
|
19.45
|
19.43
|
6.71
|
53,260
|
|
|
8/8/2019
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.28
|
6.69
|
66,240
|
|
|
8/7/2019
|
+0.05 / +0.26%
|
19.25
|
19.40
|
19.00
|
19.30
|
19.22
|
6.65
|
59,310
|
|
|
8/6/2019
|
-0.30 / -1.53%
|
19.50
|
19.50
|
19.10
|
19.25
|
19.26
|
6.64
|
49,750
|
|
|
8/5/2019
|
-0.30 / -1.51%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.57
|
6.74
|
56,310
|
|
|
8/2/2019
|
-0.15 / -0.75%
|
19.95
|
20.00
|
19.75
|
19.85
|
19.83
|
6.84
|
53,140
|
|
|
8/1/2019
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.90
|
20.00
|
19.97
|
6.90
|
59,440
|
|
|
7/31/2019
|
+0.05 / +0.25%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.92
|
6.90
|
78,270
|
|
|
7/30/2019
|
-0.25 / -1.24%
|
20.20
|
20.25
|
19.80
|
19.95
|
20.04
|
6.88
|
61,020
|
|
|
7/29/2019
|
0.00 / 0.00%
|
20.15
|
20.25
|
19.70
|
20.20
|
20.04
|
6.96
|
80,220
|
|
|
7/26/2019
|
-0.05 / -0.25%
|
20.15
|
20.25
|
20.00
|
20.20
|
20.09
|
6.96
|
64,610
|
|
|
7/25/2019
|
-0.05 / -0.25%
|
20.25
|
20.30
|
20.00
|
20.25
|
20.16
|
6.98
|
75,730
|
|
|
7/24/2019
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.15
|
20.30
|
20.25
|
7.00
|
80,810
|
|
|
7/23/2019
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.20
|
20.40
|
20.29
|
7.03
|
71,910
|
|
|
7/22/2019
|
-0.10 / -0.49%
|
20.35
|
20.50
|
20.05
|
20.30
|
20.27
|
7.00
|
76,120
|
|
|
7/19/2019
|
+0.10 / +0.49%
|
20.30
|
20.55
|
20.25
|
20.40
|
20.37
|
7.03
|
87,320
|
|
|
7/18/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.10
|
7.00
|
80,250
|
|
|
7/17/2019
|
+0.10 / +0.50%
|
20.15
|
20.40
|
20.15
|
20.30
|
20.28
|
7.00
|
74,690
|
|
|
7/16/2019
|
-0.30 / -1.46%
|
20.45
|
20.55
|
20.20
|
20.20
|
20.38
|
6.96
|
94,040
|
|
|
7/15/2019
|
-0.75 / -3.53%
|
21.20
|
21.20
|
20.40
|
20.50
|
20.76
|
7.07
|
132,820
|
|
|
7/12/2019
|
-0.05 / -0.23%
|
21.30
|
21.35
|
21.15
|
21.25
|
21.25
|
7.33
|
57,840
|
|
|
7/11/2019
|
0.00 / 0.00%
|
21.20
|
21.35
|
21.00
|
21.30
|
21.20
|
7.34
|
117,170
|
|
|
7/10/2019
|
+0.05 / +0.24%
|
21.25
|
21.65
|
21.10
|
21.30
|
21.36
|
7.34
|
118,920
|
|
|
7/9/2019
|
+0.05 / +0.24%
|
21.15
|
21.25
|
21.00
|
21.25
|
21.15
|
7.33
|
114,060
|
|
|
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
|
|
|