|
Closing price on 2/9/2023
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
30,000 |
| Split-adjusted Price |
9.67 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
+0.20 / +1.85%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.03
|
9.67
|
30,000
|
|
|
2/8/2023
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.60
|
9.50
|
25,400
|
|
|
2/7/2023
|
-0.80 / -7.48%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.06
|
8.71
|
6,200
|
|
|
2/6/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.00
|
10.70
|
10.51
|
9.41
|
7,700
|
|
|
2/3/2023
|
-0.60 / -5.17%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.42
|
9.67
|
8,000
|
|
|
2/2/2023
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.20
|
11.60
|
11.67
|
10.20
|
14,700
|
|
|
2/1/2023
|
-0.20 / -1.67%
|
12.40
|
12.50
|
11.30
|
11.80
|
12.06
|
10.38
|
30,100
|
|
|
1/31/2023
|
+0.60 / +5.26%
|
11.40
|
12.10
|
10.70
|
12.00
|
11.08
|
10.55
|
33,500
|
|
|
1/30/2023
|
+1.00 / +9.62%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
10.03
|
63,000
|
|
|
1/27/2023
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.15
|
19,700
|
|
|
1/19/2023
|
+0.80 / +9.20%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.46
|
8.35
|
44,000
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.73
|
7.65
|
2,700
|
|
|
1/17/2023
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.42
|
7.65
|
3,600
|
|
|
1/16/2023
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.26
|
7.21
|
6,100
|
|
|
1/13/2023
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.21
|
7.30
|
5,600
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.21
|
13,100
|
|
|
1/11/2023
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
7.21
|
800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.39
|
0
|
|
|
1/9/2023
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.39
|
1,800
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.48
|
0
|
|
|
1/5/2023
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.22
|
7.48
|
10,200
|
|
|
1/4/2023
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.30
|
7.39
|
3,600
|
|
|
1/3/2023
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.23
|
7.39
|
1,900
|
|
|
12/30/2022
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
7.04
|
200
|
|
|
12/29/2022
|
+0.10 / +1.25%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.69
|
7.12
|
4,000
|
|
|
12/28/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.92
|
7.04
|
1,000
|
|
|
12/27/2022
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.95
|
100
|
|
|
12/26/2022
|
-0.70 / -8.54%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.61
|
6.60
|
3,500
|
|
|
12/23/2022
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.94
|
7.21
|
900
|
|
|
12/22/2022
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
6.95
|
2,100
|
|
|