|
Closing price on 6/26/2018
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
65,100 |
| Split-adjusted Price |
8.63 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2018
|
-0.40 / -4.35%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
8.63
|
65,100
|
|
|
6/25/2018
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.03
|
101,000
|
|
|
6/22/2018
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
8.93
|
56,600
|
|
|
6/21/2018
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.90
|
8.83
|
25,500
|
|
|
6/20/2018
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
8.73
|
11,900
|
|
|
6/19/2018
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.85
|
8.54
|
120,700
|
|
|
6/18/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
8.73
|
38,000
|
|
|
6/15/2018
|
-0.10 / -1.11%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.05
|
8.73
|
21,100
|
|
|
6/14/2018
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.83
|
13,000
|
|
|
6/13/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
8.93
|
17,500
|
|
|
6/12/2018
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.21
|
8.93
|
36,100
|
|
|
6/11/2018
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.22
|
8,000
|
|
|
6/8/2018
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
9.42
|
110,200
|
|
|
6/7/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.95
|
9.71
|
100,200
|
|
|
6/6/2018
|
+0.30 / +3.09%
|
9.60
|
10.10
|
9.60
|
10.00
|
10.00
|
9.81
|
70,400
|
|
|
6/5/2018
|
+0.50 / +5.43%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.46
|
9.52
|
63,500
|
|
|
6/4/2018
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.50
|
9.20
|
8.87
|
9.03
|
41,500
|
|
|
6/1/2018
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.83
|
366,300
|
|
|
5/31/2018
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.98
|
8.73
|
131,100
|
|
|
5/30/2018
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
8.83
|
34,700
|
|
|
5/29/2018
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.03
|
8.93
|
42,600
|
|
|
5/28/2018
|
-0.50 / -5.05%
|
9.80
|
9.80
|
8.90
|
9.40
|
9.36
|
9.22
|
7,995,141
|
|
|
5/25/2018
|
-1.20 / -11.43%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.88
|
9.12
|
74,300
|
|
|
5/24/2018
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.30
|
19,300
|
|
|
5/23/2018
|
+0.20 / +1.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.46
|
10.50
|
21,052,578
|
|
|
5/22/2018
|
-0.70 / -6.25%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.77
|
10.30
|
97,300
|
|
|
5/21/2018
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.25
|
10.99
|
10,800
|
|
|
5/18/2018
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.53
|
11.18
|
31,955,022
|
|
|
5/17/2018
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.68
|
3,000
|
|
|
5/16/2018
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.92
|
11.58
|
16,700
|
|
|