|
Closing price on 12/16/2022
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
7.70 |
| Volume |
9,000 |
| Split-adjusted Price |
7.08 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.50 / +6.17%
|
8.00
|
8.60
|
7.70
|
8.60
|
8.21
|
7.08
|
9,000
|
|
|
12/15/2022
|
+0.40 / +5.19%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.67
|
100
|
|
|
12/14/2022
|
-0.30 / -3.75%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.74
|
6.34
|
2,400
|
|
|
12/13/2022
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.60
|
6.59
|
9,100
|
|
|
12/12/2022
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.93
|
6.42
|
8,400
|
|
|
12/9/2022
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.57
|
6.51
|
8,500
|
|
|
12/8/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.72
|
6.34
|
12,300
|
|
|
12/7/2022
|
+0.30 / +4.00%
|
7.90
|
7.90
|
7.40
|
7.80
|
7.57
|
6.42
|
2,100
|
|
|
12/6/2022
|
-0.60 / -7.41%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.65
|
6.18
|
5,400
|
|
|
12/5/2022
|
-0.10 / -1.22%
|
7.80
|
8.40
|
7.60
|
8.10
|
7.65
|
6.67
|
80,700
|
|
|
12/2/2022
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.50
|
8.20
|
7.60
|
6.75
|
53,600
|
|
|
12/1/2022
|
-0.30 / -3.57%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.07
|
6.67
|
114,600
|
|
|
11/30/2022
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.30
|
6.92
|
300
|
|
|
11/29/2022
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
6.59
|
14,200
|
|
|
11/28/2022
|
+0.70 / +9.33%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.18
|
6.75
|
10,100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.50
|
7.11
|
6.18
|
46,000
|
|
|
11/24/2022
|
-0.40 / -5.06%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.44
|
6.18
|
500
|
|
|
11/23/2022
|
+0.40 / +5.33%
|
7.50
|
8.10
|
7.50
|
7.90
|
8.01
|
6.51
|
20,500
|
|
|
11/22/2022
|
+0.20 / +2.74%
|
6.90
|
7.90
|
6.90
|
7.50
|
7.30
|
6.18
|
8,100
|
|
|
11/21/2022
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.80
|
7.30
|
7.10
|
6.01
|
3,500
|
|
|
11/18/2022
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.57
|
5.60
|
8,300
|
|
|
11/17/2022
|
+0.50 / +8.47%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.38
|
5.27
|
8,900
|
|
|
11/16/2022
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.30
|
5.90
|
5.78
|
4.86
|
65,900
|
|
|
11/15/2022
|
-0.60 / -10.00%
|
6.00
|
6.10
|
5.40
|
5.40
|
5.67
|
4.45
|
51,900
|
|
|
11/14/2022
|
-0.60 / -9.09%
|
6.60
|
6.90
|
6.00
|
6.00
|
6.06
|
4.94
|
123,300
|
|
|
11/11/2022
|
-0.70 / -9.59%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.62
|
5.44
|
4,600
|
|
|
11/10/2022
|
-0.80 / -9.88%
|
7.60
|
8.40
|
7.30
|
7.30
|
7.68
|
6.01
|
13,100
|
|
|
11/9/2022
|
-0.90 / -10.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.14
|
6.67
|
8,900
|
|
|
11/8/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
0
|
|
|
11/7/2022
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.41
|
100
|
|
|