|
Closing price on 5/15/2025
|
|
| Open |
9.07 |
| High |
9.30 |
| Low |
9.06 |
| Volume |
414,600 |
| Split-adjusted Price |
9.12 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.11 / +1.22%
|
9.07
|
9.30
|
9.06
|
9.12
|
9.15
|
9.12
|
414,600
|
|
|
5/14/2025
|
-0.04 / -0.44%
|
9.05
|
9.11
|
9.00
|
9.01
|
9.04
|
9.01
|
418,800
|
|
|
5/13/2025
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.05
|
9.05
|
9.11
|
9.05
|
446,200
|
|
|
5/12/2025
|
-0.05 / -0.55%
|
9.16
|
9.21
|
9.07
|
9.08
|
9.12
|
9.08
|
292,300
|
|
|
5/9/2025
|
+0.03 / +0.33%
|
9.10
|
9.30
|
9.05
|
9.13
|
9.17
|
9.13
|
354,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
9.15
|
9.26
|
9.10
|
9.10
|
9.13
|
9.10
|
261,600
|
|
|
5/7/2025
|
+0.07 / +0.78%
|
9.03
|
9.20
|
8.96
|
9.10
|
9.08
|
9.10
|
264,000
|
|
|
5/6/2025
|
+0.13 / +1.46%
|
9.00
|
9.24
|
9.00
|
9.03
|
9.11
|
9.03
|
255,800
|
|
|
5/5/2025
|
+0.10 / +1.14%
|
9.04
|
9.04
|
8.86
|
8.90
|
8.96
|
8.90
|
142,900
|
|
|
4/29/2025
|
-0.06 / -0.68%
|
8.86
|
8.98
|
8.80
|
8.80
|
8.85
|
8.80
|
121,500
|
|
|
4/28/2025
|
+0.05 / +0.57%
|
8.83
|
9.09
|
8.83
|
8.86
|
8.92
|
8.86
|
135,300
|
|
|
4/25/2025
|
+0.01 / +0.11%
|
8.89
|
9.02
|
8.75
|
8.81
|
8.91
|
8.81
|
478,300
|
|
|
4/24/2025
|
-0.10 / -1.12%
|
8.91
|
9.10
|
8.80
|
8.80
|
8.88
|
8.80
|
267,000
|
|
|
4/23/2025
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.81
|
8.90
|
8.96
|
8.90
|
275,200
|
|
|
4/22/2025
|
+0.13 / +1.50%
|
9.27
|
9.27
|
8.08
|
8.80
|
8.81
|
8.80
|
688,800
|
|
|
4/21/2025
|
+0.16 / +1.88%
|
8.54
|
8.82
|
8.54
|
8.67
|
8.69
|
8.67
|
281,400
|
|
|
4/18/2025
|
-0.19 / -2.18%
|
9.00
|
9.00
|
8.51
|
8.51
|
8.73
|
8.51
|
362,300
|
|
|
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
|
|
|