|
Closing price on 4/17/2025
|
|
| Open |
8.68 |
| High |
8.76 |
| Low |
8.55 |
| Volume |
329,200 |
| Split-adjusted Price |
8.70 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.02 / +0.23%
|
8.68
|
8.76
|
8.55
|
8.70
|
8.65
|
8.70
|
329,200
|
|
|
4/16/2025
|
-0.01 / -0.12%
|
8.68
|
8.93
|
8.66
|
8.68
|
8.77
|
8.68
|
273,900
|
|
|
4/15/2025
|
+0.08 / +0.93%
|
8.50
|
9.03
|
8.48
|
8.69
|
8.78
|
8.69
|
411,800
|
|
|
4/14/2025
|
+0.04 / +0.47%
|
8.57
|
8.61
|
8.42
|
8.61
|
8.54
|
8.61
|
263,300
|
|
|
4/11/2025
|
+0.33 / +4.00%
|
8.75
|
8.75
|
8.24
|
8.57
|
8.42
|
8.57
|
700,000
|
|
|
4/10/2025
|
+0.53 / +6.87%
|
8.24
|
8.24
|
8.24
|
8.24
|
8.24
|
8.24
|
52,000
|
|
|
4/9/2025
|
-0.58 / -7.00%
|
7.71
|
8.01
|
7.71
|
7.71
|
7.75
|
7.71
|
805,300
|
|
|
4/8/2025
|
-0.62 / -6.96%
|
8.29
|
8.41
|
8.29
|
8.29
|
8.30
|
8.29
|
242,100
|
|
|
4/4/2025
|
-0.67 / -6.99%
|
8.91
|
9.14
|
8.91
|
8.91
|
8.93
|
8.91
|
1,005,100
|
|
|
4/3/2025
|
-0.72 / -6.99%
|
10.05
|
10.05
|
9.58
|
9.58
|
9.71
|
9.58
|
752,500
|
|
|
4/2/2025
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
305,300
|
|
|
4/1/2025
|
-0.10 / -0.97%
|
10.15
|
10.35
|
10.15
|
10.20
|
10.24
|
10.20
|
301,800
|
|
|
3/31/2025
|
-0.40 / -3.74%
|
10.50
|
10.55
|
10.00
|
10.30
|
10.28
|
10.30
|
692,500
|
|
|
3/28/2025
|
+0.10 / +0.94%
|
10.60
|
10.75
|
10.55
|
10.70
|
10.63
|
10.70
|
353,600
|
|
|
3/27/2025
|
-0.25 / -2.30%
|
10.85
|
10.85
|
10.60
|
10.60
|
10.72
|
10.60
|
488,000
|
|
|
3/26/2025
|
0.00 / 0.00%
|
10.85
|
11.05
|
10.80
|
10.85
|
10.93
|
10.85
|
535,800
|
|
|
3/25/2025
|
+0.05 / +0.46%
|
10.80
|
11.10
|
10.80
|
10.85
|
10.94
|
10.85
|
441,700
|
|
|
3/24/2025
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.75
|
10.80
|
10.92
|
10.80
|
832,400
|
|
|
3/21/2025
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.15
|
11.30
|
11.32
|
11.30
|
462,500
|
|
|
3/20/2025
|
+0.35 / +3.18%
|
11.15
|
11.45
|
11.00
|
11.35
|
11.25
|
11.35
|
808,200
|
|
|
3/19/2025
|
-0.05 / -0.45%
|
11.05
|
11.25
|
10.80
|
11.00
|
11.03
|
11.00
|
627,400
|
|
|
3/18/2025
|
-0.35 / -3.07%
|
11.45
|
11.60
|
11.05
|
11.05
|
11.35
|
11.05
|
544,900
|
|
|
3/17/2025
|
+0.25 / +2.24%
|
11.30
|
11.45
|
11.00
|
11.40
|
11.18
|
11.40
|
652,100
|
|
|
3/14/2025
|
-0.25 / -2.19%
|
11.45
|
11.75
|
11.15
|
11.15
|
11.41
|
11.15
|
1,329,300
|
|
|
3/13/2025
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.40
|
11.40
|
11.53
|
11.40
|
1,298,400
|
|
|
3/12/2025
|
+0.40 / +3.59%
|
11.20
|
11.80
|
10.90
|
11.55
|
11.28
|
11.55
|
1,713,300
|
|
|
3/11/2025
|
+0.70 / +6.70%
|
10.30
|
11.15
|
10.25
|
11.15
|
10.83
|
11.15
|
1,961,900
|
|
|
3/10/2025
|
-0.10 / -0.95%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.50
|
10.45
|
415,500
|
|
|
3/7/2025
|
+0.25 / +2.43%
|
10.20
|
10.75
|
10.20
|
10.55
|
10.60
|
10.55
|
1,247,500
|
|
|
3/6/2025
|
+0.15 / +1.48%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.25
|
10.30
|
451,000
|
|
|