Closing price on 1/5/2022
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
5,500 |
Split-adjusted Price |
8.70 |
|
|
H11 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2022
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5,500
|
|
1/4/2022
|
+1.00 / +14.08%
|
7.20
|
8.10
|
7.20
|
8.10
|
7.60
|
8.10
|
3,600
|
|
12/31/2021
|
-0.70 / -8.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
12/30/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
12/29/2021
|
+0.70 / +8.75%
|
7.40
|
8.70
|
7.40
|
8.70
|
7.80
|
8.70
|
300
|
|
12/28/2021
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
700
|
|
12/27/2021
|
0.00 / 0.00%
|
7.10
|
8.00
|
7.10
|
8.00
|
7.60
|
8.00
|
400
|
|
12/24/2021
|
0.00 / 0.00%
|
7.40
|
8.50
|
7.40
|
8.50
|
8.00
|
8.50
|
400
|
|
12/23/2021
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
12/22/2021
|
-0.60 / -7.41%
|
7.20
|
8.80
|
7.20
|
7.50
|
7.80
|
7.50
|
400
|
|
12/21/2021
|
+0.10 / +1.15%
|
8.50
|
8.80
|
7.50
|
8.80
|
8.10
|
8.80
|
700
|
|
12/20/2021
|
+0.40 / +4.82%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
7,000
|
|
12/17/2021
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.30
|
8.70
|
2,200
|
|
12/16/2021
|
+0.90 / +12.16%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
300
|
|
12/15/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.40
|
300
|
|
12/14/2021
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
7.40
|
2,200
|
|
12/13/2021
|
-0.80 / -10.26%
|
7.00
|
8.50
|
7.00
|
7.00
|
7.30
|
7.00
|
600
|
|
12/10/2021
|
+0.70 / +8.43%
|
8.50
|
9.00
|
7.60
|
9.00
|
7.80
|
9.00
|
2,700
|
|
12/9/2021
|
+1.10 / +14.86%
|
7.60
|
8.50
|
7.60
|
8.50
|
8.30
|
8.50
|
400
|
|
12/8/2021
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
3,000
|
|
12/7/2021
|
-1.10 / -13.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
12/6/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,000
|
|
12/3/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
12/2/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
12/1/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
11/30/2021
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
8.20
|
4,300
|
|
11/29/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
11/26/2021
|
-0.90 / -9.89%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.30
|
8.20
|
1,500
|
|
11/25/2021
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
3,800
|
|
11/24/2021
|
+1.20 / +15.00%
|
7.80
|
9.20
|
7.50
|
9.20
|
9.10
|
9.20
|
27,500
|
|
|