Closing price on 11/30/2018
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.40 |
Volume |
2,200 |
Split-adjusted Price |
8.24 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2018
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
8.24
|
2,200
|
|
11/29/2018
|
+0.30 / +3.66%
|
8.40
|
9.00
|
8.30
|
8.50
|
8.43
|
8.34
|
48,500
|
|
11/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.23
|
8.05
|
27,000
|
|
11/27/2018
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.95
|
1,000
|
|
11/26/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
8.14
|
13,000
|
|
11/23/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
5,000
|
|
11/22/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.27
|
8.14
|
59,500
|
|
11/21/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
1,600
|
|
11/20/2018
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.14
|
10,200
|
|
11/19/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.24
|
5,200
|
|
11/16/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
24,100
|
|
11/15/2018
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
2,400
|
|
11/14/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
8.05
|
23,300
|
|
11/13/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
23,000
|
|
11/12/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
36,600
|
|
11/9/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
10,500
|
|
11/8/2018
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
8.14
|
13,400
|
|
11/7/2018
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.27
|
8.05
|
80,500
|
|
11/6/2018
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
8.05
|
34,700
|
|
11/5/2018
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
1,100
|
|
11/2/2018
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.24
|
8.14
|
71,000
|
|
11/1/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
1,700
|
|
10/31/2018
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.20
|
8.26
|
8.05
|
23,100
|
|
10/30/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.13
|
8.05
|
3,780
|
|
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
|
|
|