|
Closing price on 1/3/2020
|
|
| Open |
17.70 |
| High |
17.75 |
| Low |
17.65 |
| Volume |
55,580 |
| Split-adjusted Price |
7.02 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.05 / -0.28%
|
17.70
|
17.75
|
17.65
|
17.70
|
17.69
|
7.02
|
55,580
|
|
|
1/2/2020
|
+0.10 / +0.57%
|
17.65
|
17.75
|
17.60
|
17.75
|
17.67
|
7.04
|
87,580
|
|
|
12/31/2019
|
-0.05 / -0.28%
|
17.65
|
17.65
|
17.60
|
17.65
|
17.63
|
7.00
|
37,320
|
|
|
12/30/2019
|
0.00 / 0.00%
|
17.65
|
17.70
|
17.55
|
17.70
|
17.62
|
7.02
|
71,400
|
|
|
12/27/2019
|
+0.15 / +0.85%
|
17.55
|
17.70
|
17.50
|
17.70
|
17.59
|
7.02
|
76,870
|
|
|
12/26/2019
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.55
|
17.55
|
6.96
|
57,080
|
|
|
12/25/2019
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.50
|
17.60
|
17.56
|
6.98
|
98,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.45
|
17.55
|
17.49
|
6.96
|
51,630
|
|
|
12/23/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.45
|
17.55
|
17.50
|
6.96
|
58,350
|
|
|
12/20/2019
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.45
|
17.55
|
17.49
|
6.96
|
64,540
|
|
|
12/19/2019
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.40
|
17.55
|
17.49
|
6.96
|
71,970
|
|
|
12/18/2019
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.55
|
17.54
|
6.96
|
49,780
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
6.98
|
48,410
|
|
|
12/16/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.55
|
17.60
|
17.59
|
6.98
|
55,820
|
|
|
12/13/2019
|
-0.05 / -0.28%
|
17.60
|
17.65
|
17.55
|
17.60
|
17.60
|
6.98
|
40,920
|
|
|
12/12/2019
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.50
|
17.65
|
17.56
|
7.00
|
68,950
|
|
|
12/11/2019
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.50
|
17.60
|
17.54
|
6.98
|
62,730
|
|
|
12/10/2019
|
-0.05 / -0.28%
|
17.60
|
17.60
|
17.45
|
17.55
|
17.52
|
6.96
|
46,570
|
|
|
12/9/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.45
|
17.60
|
17.57
|
6.98
|
53,230
|
|
|
12/6/2019
|
-0.10 / -0.56%
|
17.65
|
17.65
|
17.60
|
17.60
|
17.64
|
6.98
|
51,030
|
|
|
12/5/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.65
|
17.70
|
17.69
|
7.02
|
56,150
|
|
|
12/4/2019
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.55
|
17.70
|
17.65
|
7.02
|
73,040
|
|
|
12/3/2019
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.55
|
17.65
|
17.66
|
7.00
|
39,800
|
|
|
12/2/2019
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.65
|
17.75
|
17.73
|
7.04
|
65,250
|
|
|
11/29/2019
|
+0.15 / +0.85%
|
17.65
|
17.80
|
17.65
|
17.80
|
17.73
|
7.06
|
73,420
|
|
|
11/28/2019
|
-0.05 / -0.28%
|
17.70
|
17.70
|
17.60
|
17.65
|
17.64
|
7.00
|
45,420
|
|
|
11/27/2019
|
+0.15 / +0.85%
|
17.55
|
17.75
|
17.50
|
17.70
|
17.65
|
7.02
|
74,960
|
|
|
11/26/2019
|
+0.15 / +0.86%
|
17.40
|
17.55
|
17.40
|
17.55
|
17.48
|
6.96
|
63,160
|
|
|
11/25/2019
|
-0.10 / -0.57%
|
17.50
|
17.55
|
17.40
|
17.40
|
17.45
|
6.90
|
55,930
|
|
|
11/22/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.52
|
6.94
|
36,180
|
|
|