|
Closing price on 9/5/2024
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.95 |
| Volume |
310,600 |
| Split-adjusted Price |
9.98 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
+0.01 / +0.10%
|
10.20
|
10.20
|
9.95
|
9.98
|
10.06
|
9.98
|
310,600
|
|
|
9/4/2024
|
+0.09 / +0.91%
|
9.86
|
10.05
|
9.75
|
9.97
|
9.92
|
9.97
|
207,200
|
|
|
8/30/2024
|
+0.09 / +0.92%
|
9.85
|
9.95
|
9.79
|
9.88
|
9.84
|
9.88
|
210,000
|
|
|
8/29/2024
|
-0.21 / -2.10%
|
10.10
|
10.10
|
9.78
|
9.79
|
9.91
|
9.79
|
355,900
|
|
|
8/28/2024
|
-0.30 / -2.91%
|
10.30
|
10.35
|
9.97
|
10.00
|
10.12
|
10.00
|
641,600
|
|
|
8/27/2024
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.26
|
10.30
|
466,800
|
|
|
8/26/2024
|
+0.10 / +0.99%
|
10.35
|
10.40
|
10.15
|
10.25
|
10.30
|
10.25
|
384,600
|
|
|
8/23/2024
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.05
|
10.15
|
10.18
|
10.15
|
451,000
|
|
|
8/22/2024
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.15
|
10.20
|
10.23
|
10.20
|
458,100
|
|
|
8/21/2024
|
-0.10 / -0.98%
|
10.25
|
10.40
|
10.00
|
10.15
|
10.17
|
10.15
|
514,900
|
|
|
8/20/2024
|
+0.51 / +5.24%
|
9.85
|
10.30
|
9.75
|
10.25
|
10.10
|
10.25
|
1,016,700
|
|
|
8/19/2024
|
+0.09 / +0.93%
|
9.79
|
9.87
|
9.70
|
9.74
|
9.77
|
9.74
|
363,000
|
|
|
8/16/2024
|
+0.58 / +6.39%
|
9.09
|
9.70
|
9.05
|
9.65
|
9.54
|
9.65
|
846,900
|
|
|
8/15/2024
|
+0.02 / +0.22%
|
9.15
|
9.15
|
9.00
|
9.07
|
9.05
|
9.07
|
184,700
|
|
|
8/14/2024
|
-0.13 / -1.42%
|
9.19
|
9.22
|
9.05
|
9.05
|
9.13
|
9.05
|
232,900
|
|
|
8/13/2024
|
-0.03 / -0.33%
|
9.11
|
9.30
|
9.11
|
9.18
|
9.21
|
9.18
|
234,200
|
|
|
8/12/2024
|
-0.09 / -0.97%
|
9.15
|
9.28
|
9.12
|
9.21
|
9.17
|
9.21
|
252,200
|
|
|
8/9/2024
|
+0.02 / +0.22%
|
9.40
|
9.40
|
9.28
|
9.30
|
9.32
|
9.30
|
288,200
|
|
|
8/8/2024
|
+0.05 / +0.54%
|
9.26
|
9.40
|
9.10
|
9.28
|
9.28
|
9.28
|
367,300
|
|
|
8/7/2024
|
+0.23 / +2.56%
|
9.01
|
9.35
|
9.01
|
9.23
|
9.22
|
9.23
|
250,600
|
|
|
8/6/2024
|
-0.14 / -1.53%
|
8.88
|
9.18
|
8.88
|
9.00
|
9.00
|
9.00
|
498,100
|
|
|
8/5/2024
|
-0.68 / -6.92%
|
9.14
|
9.68
|
9.14
|
9.14
|
9.20
|
9.14
|
851,700
|
|
|
8/2/2024
|
-0.10 / -1.01%
|
9.92
|
9.95
|
9.60
|
9.82
|
9.82
|
9.82
|
455,600
|
|
|
8/1/2024
|
-0.48 / -4.62%
|
10.35
|
10.50
|
9.90
|
9.92
|
10.10
|
9.92
|
480,900
|
|
|
7/31/2024
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
457,800
|
|
|
7/30/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.15
|
10.30
|
10.25
|
10.30
|
303,900
|
|
|
7/29/2024
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.34
|
10.30
|
1,016,300
|
|
|
7/26/2024
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.20
|
10.35
|
10.33
|
10.35
|
263,000
|
|
|
7/25/2024
|
+0.25 / +2.46%
|
10.15
|
10.55
|
10.10
|
10.40
|
10.29
|
10.40
|
338,800
|
|
|
7/24/2024
|
+0.10 / +1.00%
|
10.00
|
10.50
|
9.94
|
10.15
|
10.07
|
10.15
|
760,500
|
|
|