|
Closing price on 10/4/2024
|
|
| Open |
8.99 |
| High |
9.00 |
| Low |
8.92 |
| Volume |
311,900 |
| Split-adjusted Price |
8.92 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
-0.08 / -0.89%
|
8.99
|
9.00
|
8.92
|
8.92
|
8.94
|
8.92
|
311,900
|
|
|
10/3/2024
|
-0.09 / -0.99%
|
9.09
|
9.15
|
8.95
|
9.00
|
9.02
|
9.00
|
390,200
|
|
|
10/2/2024
|
-0.08 / -0.87%
|
9.16
|
9.17
|
9.09
|
9.09
|
9.12
|
9.09
|
306,700
|
|
|
10/1/2024
|
+0.06 / +0.66%
|
9.12
|
9.17
|
9.06
|
9.17
|
9.12
|
9.17
|
406,700
|
|
|
9/30/2024
|
-0.03 / -0.33%
|
9.14
|
9.14
|
9.08
|
9.11
|
9.10
|
9.11
|
246,600
|
|
|
9/27/2024
|
-0.03 / -0.33%
|
9.35
|
9.35
|
9.14
|
9.14
|
9.18
|
9.14
|
258,000
|
|
|
9/26/2024
|
+0.05 / +0.55%
|
9.16
|
9.23
|
9.12
|
9.17
|
9.16
|
9.17
|
409,600
|
|
|
9/25/2024
|
+0.08 / +0.88%
|
9.07
|
9.23
|
9.07
|
9.12
|
9.14
|
9.12
|
305,100
|
|
|
9/24/2024
|
-0.04 / -0.44%
|
9.03
|
9.10
|
9.00
|
9.04
|
9.03
|
9.04
|
174,700
|
|
|
9/23/2024
|
-0.01 / -0.11%
|
9.09
|
9.13
|
9.00
|
9.08
|
9.04
|
9.08
|
124,500
|
|
|
9/20/2024
|
-0.07 / -0.76%
|
9.25
|
9.25
|
9.09
|
9.09
|
9.15
|
9.09
|
193,100
|
|
|
9/19/2024
|
+0.16 / +1.78%
|
9.03
|
9.28
|
9.03
|
9.16
|
9.15
|
9.16
|
231,900
|
|
|
9/18/2024
|
-0.20 / -2.17%
|
9.20
|
9.27
|
9.00
|
9.00
|
9.11
|
9.00
|
329,800
|
|
|
9/17/2024
|
-0.05 / -0.54%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.00
|
9.20
|
654,400
|
|
|
9/16/2024
|
-0.10 / -1.07%
|
9.37
|
9.40
|
9.25
|
9.25
|
9.35
|
9.25
|
189,400
|
|
|
9/13/2024
|
-0.01 / -0.11%
|
9.37
|
9.45
|
9.22
|
9.35
|
9.28
|
9.35
|
267,700
|
|
|
9/12/2024
|
0.00 / 0.00%
|
9.33
|
9.55
|
9.24
|
9.36
|
9.38
|
9.36
|
129,000
|
|
|
9/11/2024
|
-0.21 / -2.19%
|
9.58
|
9.77
|
9.22
|
9.36
|
9.34
|
9.36
|
361,600
|
|
|
9/10/2024
|
-0.33 / -3.33%
|
9.93
|
10.00
|
9.56
|
9.57
|
9.77
|
9.57
|
273,000
|
|
|
9/9/2024
|
-0.06 / -0.60%
|
10.00
|
10.05
|
9.88
|
9.90
|
9.92
|
9.90
|
181,100
|
|
|
9/6/2024
|
-0.02 / -0.20%
|
9.98
|
10.05
|
9.90
|
9.96
|
9.97
|
9.96
|
143,000
|
|
|
9/5/2024
|
+0.01 / +0.10%
|
10.20
|
10.20
|
9.95
|
9.98
|
10.06
|
9.98
|
310,600
|
|
|
9/4/2024
|
+0.09 / +0.91%
|
9.86
|
10.05
|
9.75
|
9.97
|
9.92
|
9.97
|
207,200
|
|
|
8/30/2024
|
+0.09 / +0.92%
|
9.85
|
9.95
|
9.79
|
9.88
|
9.84
|
9.88
|
210,000
|
|
|
8/29/2024
|
-0.21 / -2.10%
|
10.10
|
10.10
|
9.78
|
9.79
|
9.91
|
9.79
|
355,900
|
|
|
8/28/2024
|
-0.30 / -2.91%
|
10.30
|
10.35
|
9.97
|
10.00
|
10.12
|
10.00
|
641,600
|
|
|
8/27/2024
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.26
|
10.30
|
466,800
|
|
|
8/26/2024
|
+0.10 / +0.99%
|
10.35
|
10.40
|
10.15
|
10.25
|
10.30
|
10.25
|
384,600
|
|
|
8/23/2024
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.18
|
10.15
|
451,000
|
|
|
8/22/2024
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.15
|
10.20
|
10.23
|
10.20
|
458,100
|
|
|