|
|
Closing price on 6/27/2025
|
|
| Open |
9.89 |
| High |
9.99 |
| Low |
9.84 |
| Volume |
98,200 |
| Split-adjusted Price |
9.86 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+0.01 / +0.10%
|
9.89
|
9.99
|
9.84
|
9.86
|
9.87
|
9.86
|
98,200
|
|
|
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
|
|
|
6/6/2025
|
+0.55 / +5.34%
|
10.95
|
11.00
|
10.50
|
10.85
|
10.82
|
10.85
|
2,250,500
|
|
|
6/5/2025
|
+0.65 / +6.74%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.26
|
10.30
|
706,300
|
|
|
6/4/2025
|
-0.12 / -1.23%
|
9.86
|
9.86
|
9.60
|
9.65
|
9.73
|
9.65
|
403,200
|
|
|
6/3/2025
|
+0.04 / +0.41%
|
9.83
|
9.85
|
9.73
|
9.77
|
9.78
|
9.77
|
394,000
|
|
|
6/2/2025
|
+0.34 / +3.62%
|
9.39
|
9.90
|
9.37
|
9.73
|
9.72
|
9.73
|
627,200
|
|
|
5/30/2025
|
-0.11 / -1.16%
|
9.51
|
9.70
|
9.37
|
9.39
|
9.51
|
9.39
|
579,200
|
|
|
5/29/2025
|
+0.20 / +2.15%
|
9.31
|
9.80
|
9.31
|
9.50
|
9.49
|
9.50
|
875,900
|
|
|
5/28/2025
|
-0.07 / -0.75%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.38
|
9.30
|
471,800
|
|
|
5/27/2025
|
+0.36 / +4.00%
|
9.10
|
9.48
|
9.03
|
9.37
|
9.26
|
9.37
|
832,200
|
|
|
5/26/2025
|
+0.21 / +2.39%
|
8.80
|
9.04
|
8.76
|
9.01
|
8.91
|
9.01
|
202,800
|
|
|
5/23/2025
|
-0.05 / -0.56%
|
8.88
|
8.91
|
8.80
|
8.80
|
8.85
|
8.80
|
291,200
|
|
|
5/22/2025
|
-0.10 / -1.12%
|
8.96
|
9.00
|
8.85
|
8.85
|
8.93
|
8.85
|
275,600
|
|
|
5/21/2025
|
-0.11 / -1.21%
|
9.07
|
9.09
|
8.86
|
8.95
|
8.98
|
8.95
|
466,300
|
|
|
5/20/2025
|
-0.04 / -0.44%
|
9.08
|
9.13
|
9.04
|
9.06
|
9.07
|
9.06
|
306,400
|
|
|
5/19/2025
|
-0.12 / -1.30%
|
9.20
|
9.29
|
9.10
|
9.10
|
9.17
|
9.10
|
340,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:50:20 AM
|
|
|
|
|