|
Closing price on 9/16/2019
|
|
| Open |
19.20 |
| High |
19.45 |
| Low |
19.20 |
| Volume |
56,000 |
| Split-adjusted Price |
6.69 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.10 / +0.52%
|
19.20
|
19.45
|
19.20
|
19.40
|
19.32
|
6.69
|
56,000
|
|
|
9/13/2019
|
-0.10 / -0.52%
|
19.45
|
19.45
|
19.25
|
19.30
|
19.40
|
6.65
|
54,120
|
|
|
9/12/2019
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.35
|
19.40
|
19.40
|
6.69
|
50,100
|
|
|
9/11/2019
|
-0.05 / -0.26%
|
19.40
|
19.55
|
19.30
|
19.45
|
19.43
|
6.71
|
47,450
|
|
|
9/10/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.44
|
6.72
|
73,680
|
|
|
9/9/2019
|
0.00 / 0.00%
|
19.45
|
19.50
|
19.35
|
19.50
|
19.45
|
6.72
|
41,290
|
|
|
9/6/2019
|
0.00 / 0.00%
|
19.45
|
19.55
|
19.35
|
19.50
|
19.44
|
6.72
|
36,720
|
|
|
9/5/2019
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.40
|
19.50
|
19.42
|
6.72
|
72,960
|
|
|
9/4/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.35
|
19.50
|
19.43
|
6.72
|
51,470
|
|
|
9/3/2019
|
-0.10 / -0.51%
|
19.55
|
19.60
|
19.40
|
19.50
|
19.49
|
6.72
|
58,070
|
|
|
8/30/2019
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.45
|
19.60
|
19.56
|
6.76
|
94,170
|
|
|
8/29/2019
|
+0.05 / +0.26%
|
19.55
|
19.60
|
19.40
|
19.60
|
19.49
|
6.76
|
81,630
|
|
|
8/28/2019
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.40
|
19.55
|
19.46
|
6.74
|
70,400
|
|
|
8/27/2019
|
+0.10 / +0.51%
|
19.45
|
19.65
|
19.30
|
19.55
|
19.49
|
6.74
|
60,250
|
|
|
8/26/2019
|
-0.10 / -0.51%
|
19.55
|
19.55
|
19.00
|
19.45
|
19.22
|
6.71
|
50,890
|
|
|
8/23/2019
|
0.00 / 0.00%
|
19.55
|
19.55
|
19.25
|
19.55
|
19.42
|
6.74
|
68,090
|
|
|
8/22/2019
|
-0.15 / -0.76%
|
19.60
|
19.75
|
19.40
|
19.55
|
19.57
|
6.74
|
35,930
|
|
|
8/21/2019
|
-0.10 / -0.51%
|
19.70
|
19.85
|
19.55
|
19.70
|
19.71
|
6.79
|
58,300
|
|
|
8/20/2019
|
+0.25 / +1.28%
|
19.55
|
19.80
|
19.50
|
19.80
|
19.63
|
6.83
|
87,760
|
|
|
8/19/2019
|
+0.15 / +0.77%
|
19.40
|
19.60
|
19.35
|
19.55
|
19.46
|
6.74
|
91,150
|
|
|
8/16/2019
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.00
|
19.40
|
19.28
|
6.69
|
42,630
|
|
|
8/15/2019
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.15
|
19.45
|
19.34
|
6.71
|
35,890
|
|
|
8/14/2019
|
+0.20 / +1.03%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.48
|
6.76
|
62,740
|
|
|
8/13/2019
|
+0.30 / +1.57%
|
19.15
|
19.40
|
19.05
|
19.40
|
19.13
|
6.69
|
72,350
|
|
|
8/12/2019
|
-0.35 / -1.80%
|
19.45
|
19.55
|
19.10
|
19.10
|
19.34
|
6.59
|
65,240
|
|
|
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
|
|
|