Closing price on 5/21/2021
|
|
Open |
12.00 |
High |
12.20 |
Low |
12.00 |
Volume |
2,000 |
Split-adjusted Price |
12.20 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
12.20
|
2,000
|
|
5/20/2021
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
12.00
|
16,200
|
|
5/19/2021
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
12.50
|
21,300
|
|
5/18/2021
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.09
|
12.20
|
50,100
|
|
5/17/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.80
|
12.10
|
11.98
|
12.10
|
17,800
|
|
5/14/2021
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.98
|
11.90
|
16,400
|
|
5/13/2021
|
+0.30 / +2.54%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.07
|
12.10
|
34,200
|
|
5/12/2021
|
-0.20 / -1.67%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.82
|
11.80
|
1,300
|
|
5/11/2021
|
+0.40 / +3.42%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.00
|
12.10
|
10,100
|
|
5/10/2021
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.72
|
12.00
|
61,300
|
|
5/7/2021
|
-0.60 / -4.76%
|
12.50
|
12.80
|
11.80
|
12.00
|
12.04
|
12.00
|
66,200
|
|
5/6/2021
|
-0.30 / -2.33%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.58
|
12.60
|
15,100
|
|
5/5/2021
|
-0.30 / -2.29%
|
12.90
|
13.40
|
12.50
|
12.80
|
12.91
|
12.80
|
34,900
|
|
5/4/2021
|
+0.10 / +0.78%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.15
|
13.00
|
15,600
|
|
4/29/2021
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.94
|
13.00
|
7,300
|
|
4/28/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.00
|
13.00
|
12.56
|
13.00
|
21,300
|
|
4/27/2021
|
0.00 / 0.00%
|
12.00
|
13.50
|
12.00
|
13.00
|
12.95
|
13.00
|
12,200
|
|
4/26/2021
|
-0.90 / -6.47%
|
13.00
|
13.80
|
12.90
|
13.00
|
13.03
|
13.00
|
14,000
|
|
4/23/2021
|
+0.70 / +5.30%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
4/22/2021
|
-0.50 / -3.70%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.17
|
13.00
|
35,200
|
|
4/20/2021
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.51
|
13.50
|
13,500
|
|
4/19/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.40
|
13.50
|
13.74
|
13.50
|
2,400
|
|
4/16/2021
|
+0.10 / +0.72%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.51
|
13.90
|
19,100
|
|
4/15/2021
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.79
|
13.80
|
16,500
|
|
4/14/2021
|
+0.10 / +0.71%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.08
|
14.20
|
17,300
|
|
4/13/2021
|
-0.80 / -5.44%
|
14.50
|
14.50
|
13.50
|
13.90
|
14.12
|
13.90
|
73,900
|
|
4/12/2021
|
+0.20 / +1.38%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.68
|
14.70
|
27,800
|
|
4/9/2021
|
+0.40 / +2.82%
|
14.20
|
15.50
|
14.10
|
14.60
|
14.52
|
14.60
|
35,400
|
|
4/8/2021
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.23
|
14.30
|
34,900
|
|
4/7/2021
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.10
|
14.10
|
31,900
|
|
|