|
|
Closing price on 1/17/2020
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.20 |
| Volume |
31,900 |
| Split-adjusted Price |
19.03 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.20
|
19.40
|
18.69
|
19.03
|
31,900
|
|
|
1/16/2020
|
-0.30 / -1.52%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.00
|
19.03
|
42,800
|
|
|
1/15/2020
|
-1.10 / -5.29%
|
20.60
|
20.80
|
19.00
|
19.70
|
19.64
|
19.33
|
92,700
|
|
|
1/14/2020
|
-0.30 / -1.42%
|
21.80
|
21.80
|
20.40
|
20.80
|
20.75
|
20.41
|
48,800
|
|
|
1/13/2020
|
+1.30 / +6.57%
|
19.80
|
22.00
|
19.80
|
21.10
|
21.15
|
20.70
|
513,800
|
|
|
1/10/2020
|
-1.50 / -6.98%
|
21.20
|
21.40
|
18.20
|
20.00
|
19.76
|
19.62
|
146,600
|
|
|
1/9/2020
|
+2.30 / +11.98%
|
19.40
|
21.50
|
19.00
|
21.50
|
21.30
|
21.09
|
1,458,500
|
|
|
1/8/2020
|
+0.60 / +3.23%
|
18.30
|
19.20
|
18.00
|
19.20
|
18.69
|
18.84
|
265,100
|
|
|
1/7/2020
|
+0.50 / +2.76%
|
17.90
|
18.80
|
17.90
|
18.60
|
18.45
|
18.25
|
461,100
|
|
|
1/6/2020
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.70
|
18.10
|
18.01
|
17.76
|
128,300
|
|
|
1/3/2020
|
+0.60 / +3.45%
|
16.90
|
18.40
|
16.90
|
18.00
|
18.00
|
17.66
|
201,100
|
|
|
1/2/2020
|
+0.50 / +2.96%
|
17.10
|
17.50
|
16.70
|
17.40
|
17.14
|
17.07
|
109,000
|
|
|
12/31/2019
|
-0.90 / -5.06%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.92
|
16.58
|
132,200
|
|
|
12/30/2019
|
-0.40 / -2.20%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.51
|
17.46
|
50,900
|
|
|
12/27/2019
|
-0.40 / -2.20%
|
18.20
|
19.00
|
17.70
|
17.80
|
18.25
|
17.46
|
167,700
|
|
|
12/26/2019
|
+1.20 / +7.06%
|
16.80
|
18.20
|
16.80
|
18.20
|
17.43
|
17.86
|
1,361,600
|
|
|
12/25/2019
|
+1.00 / +6.25%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.53
|
16.68
|
414,000
|
|
|
12/24/2019
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.86
|
15.70
|
41,800
|
|
|
12/23/2019
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.29
|
15.99
|
115,500
|
|
|
12/20/2019
|
-0.40 / -2.40%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.19
|
15.99
|
10,300
|
|
|
12/19/2019
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.76
|
16.38
|
112,700
|
|
|
12/18/2019
|
+0.40 / +2.42%
|
16.40
|
16.90
|
16.10
|
16.90
|
16.67
|
16.58
|
161,700
|
|
|
12/17/2019
|
+0.20 / +1.23%
|
15.90
|
16.50
|
15.80
|
16.50
|
16.28
|
16.19
|
62,100
|
|
|
12/16/2019
|
+0.30 / +1.88%
|
16.00
|
16.30
|
15.50
|
16.30
|
15.97
|
15.99
|
90,600
|
|
|
12/13/2019
|
+0.10 / +0.62%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.04
|
15.89
|
89,300
|
|
|
12/12/2019
|
+0.40 / +2.55%
|
15.90
|
16.20
|
15.70
|
16.10
|
15.91
|
15.80
|
39,200
|
|
|
12/11/2019
|
-0.50 / -3.09%
|
16.50
|
16.50
|
15.50
|
15.70
|
15.87
|
15.40
|
110,600
|
|
|
12/10/2019
|
-0.90 / -5.26%
|
17.10
|
17.30
|
16.20
|
16.20
|
16.62
|
15.89
|
100,900
|
|
|
12/9/2019
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.05
|
16.78
|
35,200
|
|
|
12/6/2019
|
-0.30 / -1.72%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.23
|
16.78
|
113,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|