|
Closing price on 3/4/2026
|
|
| Open |
7.00 |
| High |
7.03 |
| Low |
6.68 |
| Volume |
284,800 |
| Split-adjusted Price |
6.80 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2026
|
-0.22 / -3.13%
|
7.00
|
7.03
|
6.68
|
6.80
|
6.86
|
6.80
|
284,800
|
|
|
3/3/2026
|
-0.07 / -0.99%
|
7.09
|
7.14
|
6.99
|
7.02
|
7.03
|
7.02
|
176,500
|
|
|
3/2/2026
|
-0.25 / -3.41%
|
7.28
|
7.28
|
6.99
|
7.09
|
7.06
|
7.09
|
322,500
|
|
|
2/27/2026
|
-0.06 / -0.81%
|
7.41
|
7.41
|
7.27
|
7.34
|
7.31
|
7.34
|
112,700
|
|
|
2/26/2026
|
-0.04 / -0.54%
|
7.48
|
7.49
|
7.30
|
7.40
|
7.38
|
7.40
|
165,800
|
|
|
2/25/2026
|
-0.09 / -1.20%
|
7.53
|
7.53
|
7.40
|
7.44
|
7.46
|
7.44
|
141,700
|
|
|
2/24/2026
|
-0.07 / -0.92%
|
7.62
|
7.68
|
7.53
|
7.53
|
7.59
|
7.53
|
102,700
|
|
|
2/23/2026
|
+0.10 / +1.33%
|
6.99
|
7.73
|
6.99
|
7.60
|
7.40
|
7.60
|
710,400
|
|
|
2/13/2026
|
-0.14 / -1.83%
|
7.63
|
7.65
|
7.50
|
7.50
|
7.56
|
7.50
|
111,700
|
|
|
2/12/2026
|
-0.09 / -1.16%
|
7.73
|
7.80
|
7.62
|
7.64
|
7.69
|
7.64
|
79,300
|
|
|
2/11/2026
|
+0.17 / +2.25%
|
7.60
|
7.76
|
7.56
|
7.73
|
7.65
|
7.73
|
245,400
|
|
|
2/10/2026
|
0.00 / 0.00%
|
7.51
|
7.79
|
7.51
|
7.56
|
7.58
|
7.56
|
84,300
|
|
|
2/9/2026
|
-0.11 / -1.43%
|
7.67
|
7.69
|
7.56
|
7.56
|
7.65
|
7.56
|
73,700
|
|
|
2/6/2026
|
-0.12 / -1.54%
|
7.75
|
7.79
|
7.48
|
7.67
|
7.67
|
7.67
|
222,600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
7.81
|
7.83
|
7.75
|
7.79
|
7.79
|
7.79
|
201,400
|
|
|
2/4/2026
|
+0.02 / +0.26%
|
7.81
|
7.81
|
7.75
|
7.79
|
7.78
|
7.79
|
238,300
|
|
|
2/3/2026
|
-0.01 / -0.13%
|
7.78
|
7.88
|
7.75
|
7.77
|
7.77
|
7.77
|
215,100
|
|
|
2/2/2026
|
-0.13 / -1.64%
|
7.89
|
7.89
|
7.75
|
7.78
|
7.79
|
7.78
|
147,600
|
|
|
1/30/2026
|
+0.16 / +2.06%
|
7.79
|
7.94
|
7.73
|
7.91
|
7.83
|
7.91
|
398,500
|
|
|
1/29/2026
|
0.00 / 0.00%
|
7.77
|
7.99
|
7.74
|
7.75
|
7.76
|
7.75
|
99,400
|
|
|
1/28/2026
|
-0.02 / -0.26%
|
7.79
|
7.81
|
7.70
|
7.75
|
7.76
|
7.75
|
233,800
|
|
|
1/27/2026
|
-0.08 / -1.02%
|
7.98
|
7.98
|
7.75
|
7.77
|
7.79
|
7.77
|
198,900
|
|
|
1/26/2026
|
-0.17 / -2.12%
|
8.02
|
8.02
|
7.84
|
7.85
|
7.91
|
7.85
|
148,500
|
|
|
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
|
|
|