|
Closing price on 8/18/2021
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
16,000 |
| Split-adjusted Price |
8.56 |
|
|
HLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-1.00 / -8.85%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
8.56
|
16,000
|
|
|
8/17/2021
|
+0.40 / +3.67%
|
10.10
|
11.50
|
10.10
|
11.30
|
10.19
|
9.39
|
5,400
|
|
|
8/16/2021
|
-0.10 / -0.91%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.41
|
9.05
|
4,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.14
|
0
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.49
|
9.14
|
49,800
|
|
|
8/11/2021
|
+0.80 / +7.84%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.14
|
9.14
|
7,900
|
|
|
8/10/2021
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.47
|
1,100
|
|
|
8/9/2021
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.06
|
12,400
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.64
|
300
|
|
|
8/5/2021
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.00
|
8.64
|
600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.14
|
0
|
|
|
8/3/2021
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.20
|
9.80
|
9.42
|
8.14
|
5,200
|
|
|
8/2/2021
|
-0.30 / -3.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
8.06
|
6,600
|
|
|
7/30/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.17
|
8.31
|
70,000
|
|
|
7/29/2021
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
8.31
|
2,300
|
|
|
7/28/2021
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.52
|
7.97
|
35,600
|
|
|
7/27/2021
|
-0.20 / -2.06%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.50
|
7.89
|
500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.06
|
200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.06
|
3,000
|
|
|
7/22/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.06
|
0
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.06
|
0
|
|
|
7/20/2021
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.53
|
8.06
|
36,300
|
|
|
7/19/2021
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.48
|
7.89
|
34,400
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.00
|
7.72
|
1,800
|
|
|
7/15/2021
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.23
|
7.72
|
2,600
|
|
|
7/14/2021
|
-0.10 / -1.08%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.54
|
7.64
|
6,500
|
|
|
7/13/2021
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.10
|
9.30
|
8.43
|
7.72
|
15,300
|
|
|
7/12/2021
|
-0.90 / -9.38%
|
9.60
|
9.60
|
8.70
|
8.70
|
8.84
|
7.23
|
17,200
|
|
|
7/9/2021
|
-0.30 / -3.03%
|
10.00
|
10.20
|
9.60
|
9.60
|
9.88
|
7.97
|
8,300
|
|
|
7/8/2021
|
-0.60 / -5.41%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.94
|
8.22
|
13,800
|
|
|