|
Closing price on 1/9/2024
|
|
| Open |
16.20 |
| High |
16.35 |
| Low |
16.00 |
| Volume |
2,688,157 |
| Split-adjusted Price |
16.10 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.10 / -0.62%
|
16.20
|
16.35
|
16.00
|
16.10
|
16.14
|
16.10
|
2,688,157
|
|
|
1/8/2024
|
+0.10 / +0.62%
|
16.25
|
16.50
|
16.10
|
16.20
|
16.25
|
16.20
|
1,433,100
|
|
|
1/5/2024
|
+0.05 / +0.31%
|
16.25
|
16.25
|
15.90
|
16.10
|
16.06
|
16.10
|
701,700
|
|
|
1/4/2024
|
+0.15 / +0.94%
|
15.90
|
16.30
|
15.80
|
16.05
|
16.09
|
16.05
|
2,075,200
|
|
|
1/3/2024
|
+0.15 / +0.95%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.82
|
15.90
|
540,800
|
|
|
1/2/2024
|
-0.25 / -1.56%
|
16.10
|
16.15
|
15.70
|
15.75
|
15.86
|
15.75
|
539,400
|
|
|
12/29/2023
|
+0.20 / +1.27%
|
15.80
|
16.05
|
15.80
|
16.00
|
15.91
|
16.00
|
531,200
|
|
|
12/28/2023
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.75
|
15.80
|
15.89
|
15.80
|
988,100
|
|
|
12/27/2023
|
-0.25 / -1.55%
|
16.15
|
16.30
|
15.90
|
15.90
|
16.02
|
15.90
|
669,700
|
|
|
12/26/2023
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.10
|
16.15
|
16.21
|
16.15
|
387,100
|
|
|
12/25/2023
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.15
|
16.00
|
16.15
|
531,600
|
|
|
12/22/2023
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
15.95
|
15.98
|
15.95
|
584,300
|
|
|
12/21/2023
|
-0.15 / -0.94%
|
15.90
|
16.00
|
15.75
|
15.85
|
15.83
|
15.85
|
481,300
|
|
|
12/20/2023
|
+0.30 / +1.91%
|
15.95
|
16.10
|
15.75
|
16.00
|
15.95
|
16.00
|
352,200
|
|
|
12/19/2023
|
+0.10 / +0.64%
|
15.85
|
15.90
|
15.35
|
15.70
|
15.59
|
15.70
|
704,200
|
|
|
12/18/2023
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.82
|
15.60
|
316,800
|
|
|
12/15/2023
|
+0.15 / +0.95%
|
15.75
|
16.10
|
15.75
|
15.90
|
15.95
|
15.90
|
557,100
|
|
|
12/14/2023
|
-0.35 / -2.17%
|
16.20
|
16.30
|
15.65
|
15.75
|
16.03
|
15.75
|
864,900
|
|
|
12/13/2023
|
-0.35 / -2.13%
|
16.50
|
16.70
|
15.95
|
16.10
|
16.30
|
16.10
|
888,100
|
|
|
12/12/2023
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.40
|
16.45
|
16.52
|
16.45
|
786,900
|
|
|
12/11/2023
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.64
|
16.60
|
978,700
|
|
|
12/8/2023
|
-0.25 / -1.45%
|
17.05
|
17.40
|
16.70
|
17.00
|
17.06
|
17.00
|
1,075,700
|
|
|
12/7/2023
|
+0.10 / +0.58%
|
17.30
|
17.90
|
16.75
|
17.25
|
17.28
|
17.25
|
2,442,300
|
|
|
12/6/2023
|
+0.55 / +3.31%
|
16.60
|
17.15
|
16.60
|
17.15
|
16.91
|
17.15
|
1,551,500
|
|
|
12/5/2023
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.75
|
16.60
|
947,700
|
|
|
12/4/2023
|
+0.55 / +3.38%
|
16.35
|
17.00
|
16.35
|
16.80
|
16.68
|
16.80
|
1,229,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.25
|
16.11
|
16.25
|
973,000
|
|
|
11/30/2023
|
-0.15 / -0.91%
|
16.25
|
16.60
|
16.20
|
16.25
|
16.40
|
16.25
|
732,400
|
|
|
11/29/2023
|
+0.15 / +0.92%
|
16.25
|
16.50
|
16.10
|
16.40
|
16.33
|
16.40
|
892,700
|
|
|
11/28/2023
|
+0.05 / +0.31%
|
16.10
|
16.35
|
15.70
|
16.25
|
15.96
|
16.25
|
1,147,800
|
|
|