Closing price on 4/8/2020
|
|
Open |
12.00 |
High |
13.20 |
Low |
12.00 |
Volume |
34,200 |
Split-adjusted Price |
12.95 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2020
|
+0.40 / +3.13%
|
12.00
|
13.20
|
12.00
|
13.20
|
12.81
|
12.95
|
34,200
|
|
4/7/2020
|
+1.00 / +8.47%
|
12.50
|
12.80
|
11.30
|
12.80
|
12.22
|
12.56
|
41,300
|
|
4/6/2020
|
+0.90 / +8.26%
|
11.50
|
11.90
|
11.10
|
11.80
|
11.61
|
11.58
|
23,300
|
|
4/3/2020
|
+0.70 / +6.73%
|
11.20
|
11.20
|
10.50
|
11.10
|
10.93
|
10.89
|
16,400
|
|
4/1/2020
|
+0.50 / +4.76%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.41
|
10.79
|
3,100
|
|
3/31/2020
|
+0.30 / +2.94%
|
9.10
|
11.50
|
9.10
|
10.50
|
10.89
|
10.30
|
9,300
|
|
3/30/2020
|
-0.30 / -2.86%
|
10.50
|
10.50
|
9.90
|
10.20
|
10.06
|
10.01
|
12,700
|
|
3/27/2020
|
-0.20 / -1.82%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.53
|
10.60
|
51,400
|
|
3/26/2020
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.84
|
10.79
|
18,400
|
|
3/25/2020
|
+0.20 / +1.80%
|
10.60
|
11.50
|
10.60
|
11.30
|
11.16
|
11.09
|
5,800
|
|
3/24/2020
|
+0.90 / +8.82%
|
9.80
|
11.10
|
9.50
|
11.10
|
10.28
|
10.89
|
18,300
|
|
3/23/2020
|
-1.40 / -12.07%
|
11.30
|
11.30
|
10.20
|
10.20
|
10.73
|
10.01
|
43,600
|
|
3/20/2020
|
+0.20 / +1.67%
|
12.40
|
12.40
|
11.50
|
12.20
|
11.64
|
11.97
|
10,000
|
|
3/19/2020
|
-1.00 / -7.69%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.75
|
11.77
|
18,800
|
|
3/18/2020
|
+0.50 / +4.00%
|
12.90
|
14.00
|
12.00
|
13.00
|
13.30
|
12.75
|
40,900
|
|
3/17/2020
|
+1.40 / +12.61%
|
10.50
|
12.50
|
10.50
|
12.50
|
12.30
|
12.26
|
86,300
|
|
3/16/2020
|
+1.40 / +14.43%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.85
|
10.89
|
42,200
|
|
3/13/2020
|
-0.50 / -4.55%
|
9.60
|
10.50
|
9.20
|
10.50
|
9.68
|
10.30
|
49,700
|
|
3/12/2020
|
-1.70 / -13.39%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.83
|
10.79
|
125,800
|
|
3/11/2020
|
-0.60 / -4.51%
|
13.50
|
13.70
|
12.00
|
12.70
|
12.68
|
12.46
|
34,800
|
|
3/10/2020
|
+0.20 / +1.53%
|
13.30
|
14.00
|
12.50
|
13.30
|
13.38
|
13.05
|
37,400
|
|
3/9/2020
|
-2.10 / -13.82%
|
14.00
|
14.90
|
13.00
|
13.10
|
13.46
|
12.85
|
77,600
|
|
3/6/2020
|
-0.40 / -2.52%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.20
|
15.21
|
33,200
|
|
3/5/2020
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.54
|
15.60
|
27,700
|
|
3/4/2020
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.10
|
15.50
|
15.41
|
15.21
|
34,800
|
|
3/3/2020
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
15.70
|
15.78
|
15.40
|
24,400
|
|
3/2/2020
|
-0.20 / -1.26%
|
15.80
|
16.30
|
15.60
|
15.70
|
15.77
|
15.40
|
18,400
|
|
2/28/2020
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.89
|
15.50
|
36,600
|
|
2/27/2020
|
-0.20 / -1.23%
|
15.90
|
16.50
|
15.70
|
16.10
|
16.06
|
15.80
|
15,600
|
|
2/26/2020
|
-0.30 / -1.81%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.19
|
15.99
|
20,200
|
|
|