|
Closing price on 4/2/2025
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
305,300 |
| Split-adjusted Price |
10.30 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/5/2025
|
-0.25 / -2.40%
|
10.30
|
10.45
|
10.15
|
10.15
|
10.25
|
10.15
|
662,000
|
|
|
3/4/2025
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.15
|
10.40
|
10.37
|
10.40
|
677,700
|
|
|
3/3/2025
|
+0.10 / +0.96%
|
10.45
|
10.60
|
10.35
|
10.55
|
10.48
|
10.55
|
726,300
|
|
|
2/28/2025
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.35
|
10.45
|
10.49
|
10.45
|
859,600
|
|
|
2/27/2025
|
+0.30 / +2.97%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.34
|
10.40
|
915,800
|
|
|
2/26/2025
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.17
|
10.10
|
469,700
|
|
|
2/25/2025
|
-0.05 / -0.49%
|
10.35
|
10.40
|
10.10
|
10.20
|
10.21
|
10.20
|
613,600
|
|
|
2/24/2025
|
-0.20 / -1.91%
|
10.45
|
10.45
|
10.10
|
10.25
|
10.27
|
10.25
|
510,400
|
|
|
2/21/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.25
|
10.45
|
10.35
|
10.45
|
569,100
|
|
|
2/20/2025
|
+0.05 / +0.48%
|
10.60
|
10.90
|
10.50
|
10.55
|
10.68
|
10.55
|
976,900
|
|
|