|
Closing price on 7/19/2018
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
180,800 |
| Split-adjusted Price |
9.22 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2018
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.26
|
9.22
|
180,800
|
|
|
7/18/2018
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.60
|
9.30
|
9.06
|
9.12
|
203,400
|
|
|
7/17/2018
|
-0.20 / -2.17%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.95
|
8.83
|
242,300
|
|
|
7/16/2018
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.50
|
9.20
|
8.97
|
9.03
|
181,400
|
|
|
7/13/2018
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.11
|
9.03
|
67,200
|
|
|
7/12/2018
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.93
|
8.83
|
26,000
|
|
|
7/11/2018
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.73
|
8.73
|
158,900
|
|
|
7/10/2018
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.65
|
8.44
|
103,100
|
|
|
7/9/2018
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.89
|
8.63
|
121,600
|
|
|
7/6/2018
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.09
|
9.12
|
43,500
|
|
|
7/5/2018
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.10
|
8.83
|
25,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.25
|
9.03
|
11,000
|
|
|
7/3/2018
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.31
|
9.03
|
3,600
|
|
|
7/2/2018
|
-0.40 / -4.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.44
|
9.32
|
7,600
|
|
|
6/29/2018
|
+0.20 / +2.06%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.86
|
9.71
|
141,000
|
|
|
6/28/2018
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.58
|
9.52
|
123,900
|
|
|
6/27/2018
|
+0.60 / +6.82%
|
8.90
|
9.50
|
8.80
|
9.40
|
9.36
|
9.22
|
57,900
|
|
|
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
|
|
|