|
Closing price on 1/23/2026
|
|
| Open |
8.06 |
| High |
8.12 |
| Low |
7.96 |
| Volume |
196,200 |
| Split-adjusted Price |
8.02 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.04 / -0.50%
|
8.06
|
8.12
|
7.96
|
8.02
|
7.99
|
8.02
|
196,200
|
|
|
1/22/2026
|
+0.18 / +2.28%
|
7.83
|
8.20
|
7.81
|
8.06
|
7.99
|
8.06
|
310,900
|
|
|
1/21/2026
|
-0.12 / -1.50%
|
8.02
|
8.09
|
7.87
|
7.88
|
7.93
|
7.88
|
336,200
|
|
|
1/20/2026
|
-0.09 / -1.11%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.03
|
8.00
|
240,500
|
|
|
1/19/2026
|
-0.03 / -0.37%
|
8.05
|
8.18
|
8.00
|
8.09
|
8.07
|
8.09
|
236,000
|
|
|
1/16/2026
|
-0.04 / -0.49%
|
8.22
|
8.25
|
8.00
|
8.12
|
8.12
|
8.12
|
136,700
|
|
|
1/15/2026
|
-0.12 / -1.45%
|
8.28
|
8.28
|
8.05
|
8.16
|
8.21
|
8.16
|
269,500
|
|
|
1/14/2026
|
-0.07 / -0.84%
|
8.35
|
8.45
|
8.20
|
8.28
|
8.33
|
8.28
|
247,800
|
|
|
1/13/2026
|
+0.03 / +0.36%
|
8.43
|
8.49
|
8.32
|
8.35
|
8.37
|
8.35
|
225,700
|
|
|
1/12/2026
|
+0.17 / +2.09%
|
8.10
|
8.33
|
8.09
|
8.32
|
8.21
|
8.32
|
459,700
|
|
|
1/9/2026
|
-0.33 / -3.89%
|
8.50
|
8.50
|
8.00
|
8.15
|
8.29
|
8.15
|
325,400
|
|
|
1/8/2026
|
0.00 / 0.00%
|
8.46
|
8.60
|
8.46
|
8.48
|
8.51
|
8.48
|
308,900
|
|
|
1/7/2026
|
+0.08 / +0.95%
|
8.41
|
8.54
|
8.37
|
8.48
|
8.43
|
8.48
|
356,300
|
|
|
1/6/2026
|
-0.15 / -1.75%
|
8.55
|
8.56
|
8.40
|
8.40
|
8.47
|
8.40
|
140,200
|
|
|
1/5/2026
|
-0.15 / -1.72%
|
8.72
|
8.80
|
8.55
|
8.55
|
8.65
|
8.55
|
173,200
|
|
|
12/31/2025
|
-0.10 / -1.14%
|
8.81
|
8.84
|
8.70
|
8.70
|
8.76
|
8.70
|
127,900
|
|
|
12/30/2025
|
-0.09 / -1.01%
|
8.89
|
8.90
|
8.80
|
8.80
|
8.85
|
8.80
|
133,000
|
|
|
12/29/2025
|
-0.02 / -0.22%
|
8.91
|
8.93
|
8.80
|
8.89
|
8.89
|
8.89
|
91,700
|
|
|
12/26/2025
|
-0.11 / -1.22%
|
9.00
|
9.00
|
8.78
|
8.91
|
8.90
|
8.91
|
167,500
|
|
|
12/25/2025
|
+0.02 / +0.22%
|
9.06
|
9.06
|
8.96
|
9.02
|
9.00
|
9.02
|
107,000
|
|
|
12/24/2025
|
+0.01 / +0.11%
|
8.90
|
9.07
|
8.88
|
9.00
|
8.98
|
9.00
|
219,800
|
|
|
12/23/2025
|
-0.08 / -0.88%
|
9.01
|
9.10
|
8.96
|
8.99
|
9.02
|
8.99
|
132,200
|
|
|
12/22/2025
|
+0.13 / +1.45%
|
9.20
|
9.20
|
9.03
|
9.07
|
9.09
|
9.07
|
112,200
|
|
|
12/19/2025
|
+0.05 / +0.56%
|
8.80
|
9.05
|
8.80
|
8.94
|
8.90
|
8.94
|
81,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
8.69
|
8.99
|
8.69
|
8.89
|
8.88
|
8.89
|
54,900
|
|
|
12/17/2025
|
-0.11 / -1.22%
|
9.00
|
9.00
|
8.89
|
8.89
|
8.92
|
8.89
|
66,400
|
|
|
12/16/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.83
|
9.00
|
156,400
|
|
|
12/15/2025
|
-0.08 / -0.90%
|
8.88
|
9.01
|
8.80
|
8.80
|
8.88
|
8.80
|
170,000
|
|
|
12/12/2025
|
-0.27 / -2.95%
|
9.24
|
9.24
|
8.87
|
8.88
|
9.01
|
8.88
|
253,600
|
|
|
12/11/2025
|
+0.03 / +0.33%
|
9.06
|
9.16
|
9.06
|
9.15
|
9.12
|
9.15
|
195,700
|
|
|