|
Closing price on 10/28/2022
|
|
| Open |
10.10 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
1,300 |
| Split-adjusted Price |
8.32 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.20 / +2.02%
|
10.10
|
10.60
|
10.00
|
10.10
|
10.13
|
8.32
|
1,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.81
|
8.15
|
2,200
|
|
|
10/26/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.15
|
500
|
|
|
10/25/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.05
|
8.24
|
2,100
|
|
|
10/24/2022
|
-0.90 / -8.26%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
8.24
|
1,000
|
|
|
10/21/2022
|
-1.20 / -9.92%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.26
|
8.98
|
1,000
|
|
|
10/20/2022
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.14
|
9.97
|
2,500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.72
|
0
|
|
|
10/18/2022
|
+0.10 / +0.85%
|
10.90
|
11.80
|
10.90
|
11.80
|
11.25
|
9.72
|
2,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
10/14/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.75
|
9.64
|
1,400
|
|
|
10/13/2022
|
-0.20 / -1.67%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.40
|
9.72
|
200
|
|
|
10/12/2022
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.60
|
12.00
|
10.87
|
9.88
|
1,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.80
|
9.47
|
300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.47
|
2,900
|
|
|
10/7/2022
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.82
|
9.47
|
600
|
|
|
10/6/2022
|
-1.00 / -7.52%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.35
|
10.13
|
1,700
|
|
|
10/5/2022
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.40
|
13.30
|
12.68
|
10.95
|
2,000
|
|
|
10/4/2022
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.75
|
10.46
|
2,100
|
|
|
10/3/2022
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.81
|
10.62
|
9,800
|
|
|
9/30/2022
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.96
|
10.71
|
15,800
|
|
|
9/29/2022
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.87
|
10,200
|
|
|
9/28/2022
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.00
|
13.70
|
13.17
|
11.28
|
600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
10.79
|
600
|
|
|
9/26/2022
|
-0.80 / -5.76%
|
13.70
|
13.70
|
13.10
|
13.10
|
13.28
|
10.79
|
1,100
|
|
|
9/23/2022
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.83
|
11.45
|
1,200
|
|
|
9/22/2022
|
-0.10 / -0.72%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.43
|
11.37
|
400
|
|
|
9/21/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.45
|
1,000
|
|
|
9/20/2022
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.40
|
14.00
|
13.59
|
11.53
|
2,700
|
|
|
9/19/2022
|
-0.60 / -4.23%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.64
|
11.20
|
12,500
|
|
|