Closing price on 7/10/2020
|
|
Open |
12.00 |
High |
12.00 |
Low |
11.50 |
Volume |
3,800 |
Split-adjusted Price |
11.28 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.69
|
11.28
|
3,800
|
|
7/9/2020
|
+0.40 / +3.60%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
11.28
|
15,800
|
|
7/8/2020
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.19
|
10.89
|
6,000
|
|
7/7/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.23
|
11.09
|
10,700
|
|
7/6/2020
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.54
|
11.09
|
18,100
|
|
7/3/2020
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.30
|
11.30
|
11.55
|
11.09
|
6,100
|
|
7/2/2020
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.10
|
11.18
|
2,100
|
|
7/1/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.26
|
11.28
|
1,600
|
|
6/30/2020
|
+0.80 / +7.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.31
|
11.28
|
11,900
|
|
6/29/2020
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.60
|
10.70
|
11.05
|
10.50
|
50,900
|
|
6/26/2020
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.52
|
11.58
|
26,900
|
|
6/25/2020
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.84
|
11.77
|
6,800
|
|
6/24/2020
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.88
|
11.48
|
22,300
|
|
6/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.19
|
11.97
|
19,900
|
|
6/22/2020
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.24
|
11.97
|
5,000
|
|
6/19/2020
|
+0.10 / +0.82%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.35
|
12.07
|
9,900
|
|
6/18/2020
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.33
|
11.97
|
15,100
|
|
6/17/2020
|
-0.20 / -1.59%
|
12.30
|
12.70
|
12.30
|
12.40
|
12.58
|
12.17
|
31,500
|
|
6/16/2020
|
+0.90 / +7.69%
|
12.50
|
12.60
|
11.80
|
12.60
|
12.38
|
12.36
|
7,000
|
|
6/15/2020
|
-0.10 / -0.85%
|
13.10
|
13.10
|
11.60
|
11.70
|
11.76
|
11.48
|
30,200
|
|
6/12/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.20
|
12.10
|
11.81
|
11.87
|
19,800
|
|
6/11/2020
|
-1.70 / -12.32%
|
13.60
|
13.60
|
12.10
|
12.10
|
13.10
|
11.87
|
62,000
|
|
6/10/2020
|
+0.20 / +1.47%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.40
|
13.54
|
56,300
|
|
6/9/2020
|
+0.80 / +6.25%
|
13.50
|
13.90
|
12.50
|
13.60
|
13.25
|
13.34
|
87,300
|
|
6/8/2020
|
+1.60 / +14.29%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.49
|
12.56
|
138,900
|
|
6/5/2020
|
-0.30 / -2.59%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.24
|
11.09
|
22,100
|
|
6/4/2020
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.20
|
11.60
|
11.44
|
11.38
|
34,600
|
|
6/3/2020
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.77
|
11.38
|
7,000
|
|
6/2/2020
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.58
|
11.38
|
7,600
|
|
6/1/2020
|
+0.10 / +0.87%
|
11.30
|
11.90
|
11.20
|
11.60
|
11.47
|
11.38
|
14,000
|
|
|