|
|
Closing price on 8/18/2025
|
|
| Open |
13.50 |
| High |
13.85 |
| Low |
13.15 |
| Volume |
2,072,700 |
| Split-adjusted Price |
13.55 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.15
|
13.55
|
13.50
|
13.55
|
2,072,700
|
|
|
8/15/2025
|
-0.35 / -2.52%
|
14.30
|
14.30
|
13.30
|
13.55
|
13.74
|
13.55
|
2,342,300
|
|
|
8/14/2025
|
+0.90 / +6.92%
|
13.25
|
13.90
|
13.15
|
13.90
|
13.64
|
13.90
|
3,574,300
|
|
|
8/13/2025
|
+0.25 / +1.96%
|
12.75
|
13.10
|
12.25
|
13.00
|
12.71
|
13.00
|
2,237,500
|
|
|
8/12/2025
|
+0.30 / +2.41%
|
13.00
|
13.00
|
11.85
|
12.75
|
12.46
|
12.75
|
4,209,300
|
|
|
8/11/2025
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
1,241,200
|
|
|
8/8/2025
|
+0.75 / +6.88%
|
10.90
|
11.65
|
10.90
|
11.65
|
11.59
|
11.65
|
3,453,100
|
|
|
8/7/2025
|
+0.15 / +1.40%
|
10.90
|
10.95
|
10.60
|
10.90
|
10.79
|
10.90
|
871,800
|
|
|
8/6/2025
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.55
|
10.75
|
10.66
|
10.75
|
534,200
|
|
|
8/5/2025
|
-0.30 / -2.76%
|
11.00
|
11.10
|
10.45
|
10.55
|
10.88
|
10.55
|
1,719,000
|
|
|
8/4/2025
|
+0.40 / +3.83%
|
10.80
|
10.85
|
10.50
|
10.85
|
10.69
|
10.85
|
1,034,200
|
|
|
8/1/2025
|
+0.10 / +0.97%
|
10.40
|
10.85
|
10.30
|
10.45
|
10.52
|
10.45
|
963,200
|
|
|
7/31/2025
|
+0.05 / +0.49%
|
10.35
|
10.50
|
10.05
|
10.35
|
10.27
|
10.35
|
827,600
|
|
|
7/30/2025
|
-0.30 / -2.83%
|
10.65
|
10.80
|
10.15
|
10.30
|
10.42
|
10.30
|
1,028,200
|
|
|
7/29/2025
|
-0.75 / -6.61%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.02
|
10.60
|
1,923,500
|
|
|
7/28/2025
|
+0.50 / +4.61%
|
10.90
|
11.60
|
10.85
|
11.35
|
11.18
|
11.35
|
2,114,900
|
|
|
7/25/2025
|
+0.05 / +0.46%
|
10.80
|
10.95
|
10.65
|
10.85
|
10.81
|
10.85
|
719,400
|
|
|
7/24/2025
|
+0.10 / +0.93%
|
10.75
|
11.00
|
10.70
|
10.80
|
10.78
|
10.80
|
825,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.60
|
10.70
|
10.80
|
10.70
|
813,800
|
|
|
7/22/2025
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.55
|
10.70
|
763,400
|
|
|
7/21/2025
|
-0.40 / -3.64%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.83
|
10.60
|
935,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
11.45
|
11.45
|
10.95
|
11.00
|
11.16
|
11.00
|
1,389,500
|
|
|
7/17/2025
|
+0.25 / +2.33%
|
10.85
|
11.35
|
10.85
|
11.00
|
11.05
|
11.00
|
1,840,300
|
|
|
7/16/2025
|
+0.35 / +3.37%
|
10.45
|
10.80
|
10.35
|
10.75
|
10.63
|
10.75
|
1,231,900
|
|
|
7/15/2025
|
-0.10 / -0.95%
|
10.70
|
10.75
|
10.40
|
10.40
|
10.61
|
10.40
|
932,000
|
|
|
7/14/2025
|
+0.25 / +2.44%
|
10.25
|
10.55
|
10.20
|
10.50
|
10.36
|
10.50
|
981,200
|
|
|
7/11/2025
|
+0.10 / +0.99%
|
10.35
|
10.45
|
10.20
|
10.25
|
10.35
|
10.25
|
689,800
|
|
|
7/10/2025
|
-0.25 / -2.40%
|
10.55
|
10.55
|
10.15
|
10.15
|
10.33
|
10.15
|
672,300
|
|
|
7/9/2025
|
+0.10 / +0.97%
|
10.40
|
10.55
|
10.35
|
10.40
|
10.41
|
10.40
|
882,600
|
|
|
7/8/2025
|
+0.15 / +1.48%
|
10.15
|
10.45
|
10.15
|
10.30
|
10.33
|
10.30
|
415,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|