Closing price on 10/29/2018
|
|
Open |
8.10 |
High |
8.10 |
Low |
8.10 |
Volume |
7,200 |
Split-adjusted Price |
7.95 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.95
|
7,200
|
|
10/26/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.95
|
9,000
|
|
10/25/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.03
|
7.95
|
42,300
|
|
10/24/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.95
|
39,800
|
|
10/23/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.10
|
7.95
|
53,500
|
|
10/22/2018
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
7.95
|
21,300
|
|
10/19/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
8,400
|
|
10/18/2018
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
7.95
|
14,800
|
|
10/17/2018
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
300
|
|
10/16/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
7.95
|
10,800
|
|
10/15/2018
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
300
|
|
10/12/2018
|
+0.30 / +3.75%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
8.14
|
7,700
|
|
10/11/2018
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
203,000
|
|
10/10/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.38
|
8.05
|
5,000
|
|
10/9/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
4,100
|
|
10/8/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
5,900
|
|
10/5/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
8.05
|
5,400
|
|
10/4/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
8.05
|
8,400
|
|
10/3/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.21
|
8.14
|
4,100
|
|
10/2/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.28
|
8.05
|
7,400
|
|
10/1/2018
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.27
|
8.14
|
36,700
|
|
9/28/2018
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.61
|
8.63
|
81,600
|
|
9/27/2018
|
+0.50 / +6.33%
|
7.80
|
8.70
|
7.80
|
8.40
|
8.17
|
8.24
|
96,100
|
|
9/26/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.82
|
7.75
|
29,500
|
|
9/25/2018
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
7.85
|
5,300
|
|
9/24/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.97
|
7.75
|
11,700
|
|
9/21/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.85
|
4,800
|
|
9/20/2018
|
+0.10 / +1.27%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
7.85
|
3,900
|
|
9/19/2018
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.85
|
7.75
|
56,500
|
|
9/18/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
10,000
|
|
|