|
Closing price on 8/8/2025
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
0 |
| Split-adjusted Price |
10.90 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
8/7/2025
|
+0.15 / +1.40%
|
10.90
|
10.95
|
10.60
|
10.90
|
10.79
|
10.90
|
871,800
|
|
|
8/6/2025
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.55
|
10.75
|
10.66
|
10.75
|
534,200
|
|
|
8/5/2025
|
-0.30 / -2.76%
|
11.00
|
11.10
|
10.45
|
10.55
|
10.88
|
10.55
|
1,719,000
|
|
|
8/4/2025
|
+0.40 / +3.83%
|
10.80
|
10.85
|
10.50
|
10.85
|
10.69
|
10.85
|
1,034,200
|
|
|
8/1/2025
|
+0.10 / +0.97%
|
10.40
|
10.85
|
10.30
|
10.45
|
10.52
|
10.45
|
963,200
|
|
|
7/31/2025
|
+0.05 / +0.49%
|
10.35
|
10.50
|
10.05
|
10.35
|
10.27
|
10.35
|
827,600
|
|
|
7/30/2025
|
-0.30 / -2.83%
|
10.65
|
10.80
|
10.15
|
10.30
|
10.42
|
10.30
|
1,028,200
|
|
|
7/29/2025
|
-0.75 / -6.61%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.02
|
10.60
|
1,923,500
|
|
|
7/28/2025
|
+0.50 / +4.61%
|
10.90
|
11.60
|
10.85
|
11.35
|
11.18
|
11.35
|
2,114,900
|
|
|
7/25/2025
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.65
|
10.85
|
10.81
|
10.85
|
719,400
|
|
|
7/24/2025
|
+0.10 / +0.93%
|
10.75
|
11.00
|
10.70
|
10.80
|
10.78
|
10.80
|
825,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.60
|
10.70
|
10.80
|
10.70
|
813,800
|
|
|
7/22/2025
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.55
|
10.70
|
763,400
|
|
|
7/21/2025
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.83
|
10.60
|
935,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
11.45
|
11.45
|
10.95
|
11.00
|
11.16
|
11.00
|
1,389,500
|
|
|
7/17/2025
|
+0.25 / +2.33%
|
10.85
|
11.35
|
10.85
|
11.00
|
11.05
|
11.00
|
1,840,300
|
|
|
7/16/2025
|
+0.35 / +3.37%
|
10.45
|
10.80
|
10.35
|
10.75
|
10.63
|
10.75
|
1,231,900
|
|
|
7/15/2025
|
-0.10 / -0.95%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.61
|
10.40
|
932,000
|
|
|
7/14/2025
|
+0.25 / +2.44%
|
10.25
|
10.55
|
10.20
|
10.50
|
10.36
|
10.50
|
981,200
|
|
|
7/11/2025
|
+0.10 / +0.99%
|
10.35
|
10.45
|
10.20
|
10.25
|
10.35
|
10.25
|
689,800
|
|
|
7/10/2025
|
-0.25 / -2.40%
|
10.55
|
10.55
|
10.15
|
10.15
|
10.33
|
10.15
|
672,300
|
|
|
7/9/2025
|
+0.10 / +0.97%
|
10.40
|
10.55
|
10.35
|
10.40
|
10.41
|
10.40
|
882,600
|
|
|
7/8/2025
|
+0.15 / +1.48%
|
10.15
|
10.45
|
10.15
|
10.30
|
10.33
|
10.30
|
415,900
|
|
|
7/7/2025
|
-0.20 / -1.93%
|
10.30
|
10.35
|
10.05
|
10.15
|
10.15
|
10.15
|
1,199,400
|
|
|
7/4/2025
|
-0.05 / -0.48%
|
10.35
|
10.60
|
10.35
|
10.35
|
10.45
|
10.35
|
540,900
|
|
|
7/3/2025
|
+0.45 / +4.52%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.45
|
10.40
|
1,495,600
|
|
|
7/2/2025
|
+0.03 / +0.30%
|
9.97
|
10.10
|
9.95
|
9.95
|
9.99
|
9.95
|
343,500
|
|
|
7/1/2025
|
+0.08 / +0.81%
|
9.96
|
9.99
|
9.87
|
9.92
|
9.92
|
9.92
|
384,000
|
|
|
6/30/2025
|
+0.01 / +0.10%
|
9.86
|
9.99
|
9.83
|
9.84
|
9.88
|
9.84
|
286,600
|
|
|