Closing price on 9/27/2018
|
|
Open |
7.80 |
High |
8.70 |
Low |
7.80 |
Volume |
96,100 |
Split-adjusted Price |
8.24 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2018
|
+0.50 / +6.33%
|
7.80
|
8.70
|
7.80
|
8.40
|
8.17
|
8.24
|
96,100
|
|
9/26/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.82
|
7.75
|
29,500
|
|
9/25/2018
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
7.85
|
5,300
|
|
9/24/2018
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.97
|
7.75
|
11,700
|
|
9/21/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
7.85
|
4,800
|
|
9/20/2018
|
+0.10 / +1.27%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
7.85
|
3,900
|
|
9/19/2018
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.85
|
7.75
|
56,500
|
|
9/18/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
10,000
|
|
9/17/2018
|
+0.20 / +2.50%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.05
|
8.05
|
32,700
|
|
9/14/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
8,500
|
|
9/13/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
7.85
|
10,300
|
|
9/12/2018
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
16,100
|
|
9/11/2018
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.13
|
8.05
|
10,300
|
|
9/10/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
7.75
|
6,300
|
|
9/7/2018
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
7.95
|
2,500
|
|
9/6/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
7.85
|
11,700
|
|
9/5/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
0
|
|
9/4/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
8,400
|
|
8/31/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.85
|
1,800
|
|
8/30/2018
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
7.85
|
800
|
|
8/29/2018
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.02
|
7.95
|
16,400
|
|
8/28/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
8.05
|
3,000
|
|
8/27/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
8.05
|
9,500
|
|
8/24/2018
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.18
|
7.95
|
12,500
|
|
8/23/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
8.05
|
1,100
|
|
8/22/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.26
|
8.05
|
20,000
|
|
8/21/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
8.05
|
22,900
|
|
8/20/2018
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
6,000
|
|
8/17/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
8.34
|
25,000
|
|
8/16/2018
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.16
|
8.24
|
29,800
|
|
|