|
Closing price on 9/6/2023
|
|
| Open |
19.50 |
| High |
20.60 |
| Low |
19.30 |
| Volume |
1,656,600 |
| Split-adjusted Price |
20.60 |
|
|
HTN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
+1.10 / +5.64%
|
19.50
|
20.60
|
19.30
|
20.60
|
19.79
|
20.60
|
1,656,600
|
|
|
9/5/2023
|
-0.30 / -1.52%
|
20.00
|
20.15
|
19.45
|
19.50
|
19.78
|
19.50
|
1,550,200
|
|
|
8/31/2023
|
-0.15 / -0.75%
|
20.05
|
20.30
|
19.80
|
19.80
|
19.99
|
19.80
|
948,700
|
|
|
8/30/2023
|
+0.40 / +2.05%
|
19.75
|
20.35
|
19.50
|
19.95
|
19.89
|
19.95
|
1,162,000
|
|
|
8/29/2023
|
+0.05 / +0.26%
|
19.80
|
20.15
|
19.40
|
19.55
|
19.69
|
19.55
|
1,184,200
|
|
|
8/28/2023
|
+0.40 / +2.09%
|
19.00
|
19.70
|
18.90
|
19.50
|
19.31
|
19.50
|
1,186,700
|
|
|
8/25/2023
|
+0.05 / +0.26%
|
18.95
|
19.45
|
18.65
|
19.10
|
19.06
|
19.10
|
1,216,100
|
|
|
8/24/2023
|
+1.20 / +6.72%
|
18.10
|
19.05
|
17.80
|
19.05
|
18.44
|
19.05
|
1,567,200
|
|
|
8/23/2023
|
-0.35 / -1.92%
|
18.35
|
18.50
|
17.80
|
17.85
|
18.24
|
17.85
|
843,100
|
|
|
8/22/2023
|
+0.40 / +2.25%
|
17.80
|
18.30
|
17.00
|
18.20
|
17.63
|
18.20
|
1,179,900
|
|
|
8/21/2023
|
-1.10 / -5.82%
|
18.30
|
18.80
|
17.70
|
17.80
|
18.09
|
17.80
|
1,856,300
|
|
|
8/18/2023
|
-1.40 / -6.90%
|
20.10
|
20.15
|
18.90
|
18.90
|
19.43
|
18.90
|
1,525,400
|
|
|
8/17/2023
|
+0.10 / +0.50%
|
20.20
|
20.90
|
20.00
|
20.30
|
20.36
|
20.30
|
1,239,700
|
|
|
8/16/2023
|
0.00 / 0.00%
|
19.90
|
20.35
|
19.70
|
20.20
|
19.94
|
20.20
|
1,047,200
|
|
|
8/15/2023
|
-0.40 / -1.94%
|
20.60
|
20.85
|
20.20
|
20.20
|
20.41
|
20.20
|
893,000
|
|
|
8/14/2023
|
+0.50 / +2.49%
|
20.10
|
21.30
|
20.10
|
20.60
|
20.73
|
20.60
|
1,499,200
|
|
|
8/11/2023
|
+0.15 / +0.75%
|
19.95
|
20.10
|
19.20
|
20.10
|
19.64
|
20.10
|
1,210,400
|
|
|
8/10/2023
|
-0.10 / -0.50%
|
20.05
|
20.50
|
19.80
|
19.95
|
20.15
|
19.95
|
991,800
|
|
|
8/9/2023
|
+0.85 / +4.43%
|
19.20
|
20.50
|
19.05
|
20.05
|
19.98
|
20.05
|
1,901,900
|
|
|
8/8/2023
|
-0.55 / -2.78%
|
19.70
|
19.75
|
19.20
|
19.20
|
19.43
|
19.20
|
1,445,600
|
|
|
8/7/2023
|
+0.45 / +2.33%
|
20.00
|
20.00
|
19.30
|
19.75
|
19.50
|
19.75
|
1,426,700
|
|
|
8/4/2023
|
+1.25 / +6.93%
|
18.60
|
19.30
|
18.40
|
19.30
|
19.01
|
19.30
|
2,496,700
|
|
|
8/3/2023
|
+0.30 / +1.69%
|
17.90
|
18.50
|
17.75
|
18.05
|
18.03
|
18.05
|
1,190,500
|
|
|
8/2/2023
|
+0.35 / +2.01%
|
17.40
|
17.95
|
17.15
|
17.75
|
17.61
|
17.75
|
1,003,500
|
|
|
8/1/2023
|
-0.50 / -2.79%
|
18.00
|
18.50
|
17.40
|
17.40
|
17.88
|
17.40
|
1,662,400
|
|
|
7/31/2023
|
-0.15 / -0.83%
|
18.00
|
18.00
|
17.40
|
17.90
|
17.69
|
17.90
|
1,277,900
|
|
|
7/28/2023
|
-0.15 / -0.82%
|
17.95
|
18.55
|
17.95
|
18.05
|
18.22
|
18.05
|
1,319,700
|
|
|
7/27/2023
|
+0.35 / +1.96%
|
17.70
|
18.45
|
17.45
|
18.20
|
17.99
|
18.20
|
1,653,300
|
|
|
7/26/2023
|
+0.70 / +4.08%
|
17.15
|
18.20
|
17.15
|
17.85
|
17.64
|
17.85
|
1,265,600
|
|
|
7/25/2023
|
-0.50 / -2.83%
|
17.65
|
17.85
|
17.10
|
17.15
|
17.41
|
17.15
|
1,280,900
|
|
|
|