|
|
Closing price on 7/18/2025
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
10.95 |
| Volume |
1,389,500 |
| Split-adjusted Price |
11.00 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/27/2025
|
-0.02 / -0.20%
|
9.89
|
9.99
|
9.83
|
9.83
|
9.86
|
9.83
|
243,100
|
|
|
6/26/2025
|
-0.15 / -1.50%
|
10.10
|
10.10
|
9.82
|
9.85
|
9.91
|
9.85
|
318,500
|
|
|
6/25/2025
|
+0.13 / +1.32%
|
9.88
|
10.25
|
9.88
|
10.00
|
10.06
|
10.00
|
498,700
|
|
|
6/24/2025
|
+0.06 / +0.61%
|
10.00
|
10.00
|
9.85
|
9.87
|
9.90
|
9.87
|
402,900
|
|
|
6/23/2025
|
+0.19 / +1.98%
|
9.62
|
9.90
|
9.54
|
9.81
|
9.70
|
9.81
|
394,500
|
|
|
6/20/2025
|
-0.05 / -0.52%
|
9.71
|
9.86
|
9.55
|
9.62
|
9.75
|
9.62
|
402,500
|
|
|
6/19/2025
|
-0.14 / -1.43%
|
9.85
|
9.85
|
9.62
|
9.67
|
9.70
|
9.67
|
306,600
|
|
|
6/18/2025
|
-0.09 / -0.91%
|
9.90
|
9.95
|
9.80
|
9.81
|
9.86
|
9.81
|
322,100
|
|
|
6/17/2025
|
+0.14 / +1.43%
|
9.78
|
9.96
|
9.78
|
9.90
|
9.88
|
9.90
|
507,000
|
|
|
6/16/2025
|
+0.16 / +1.67%
|
9.35
|
9.79
|
9.35
|
9.76
|
9.68
|
9.76
|
359,400
|
|
|
6/13/2025
|
-0.30 / -3.03%
|
9.88
|
9.88
|
9.45
|
9.60
|
9.61
|
9.60
|
834,800
|
|
|
6/12/2025
|
+0.08 / +0.81%
|
9.84
|
9.96
|
9.83
|
9.90
|
9.88
|
9.90
|
372,400
|
|
|
6/11/2025
|
+0.12 / +1.24%
|
9.74
|
9.94
|
9.60
|
9.82
|
9.73
|
9.82
|
484,900
|
|
|
6/10/2025
|
-0.70 / -6.73%
|
10.50
|
10.50
|
9.70
|
9.70
|
10.01
|
9.70
|
1,127,600
|
|
|
6/9/2025
|
-0.45 / -4.15%
|
10.85
|
10.85
|
10.30
|
10.40
|
10.54
|
10.40
|
643,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|