|
Closing price on 10/21/2019
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
81,300 |
| Split-adjusted Price |
15.70 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
-0.20 / -1.23%
|
15.80
|
16.20
|
15.70
|
16.00
|
15.95
|
15.70
|
81,300
|
|
|
10/18/2019
|
-0.40 / -2.42%
|
16.40
|
16.60
|
16.00
|
16.10
|
16.22
|
15.80
|
153,000
|
|
|
10/17/2019
|
+0.40 / +2.48%
|
16.10
|
16.80
|
16.00
|
16.50
|
16.43
|
16.19
|
121,100
|
|
|
10/16/2019
|
+0.30 / +1.90%
|
15.70
|
16.50
|
15.40
|
16.10
|
15.99
|
15.80
|
166,400
|
|
|
10/15/2019
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.72
|
15.50
|
105,800
|
|
|
10/14/2019
|
-0.40 / -2.44%
|
16.50
|
16.70
|
15.90
|
16.00
|
16.18
|
15.70
|
147,300
|
|
|
10/11/2019
|
-0.40 / -2.40%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.45
|
15.99
|
244,700
|
|
|
10/10/2019
|
-0.50 / -2.91%
|
17.50
|
17.60
|
16.60
|
16.70
|
17.14
|
16.38
|
174,100
|
|
|
10/9/2019
|
+0.40 / +2.38%
|
16.60
|
18.00
|
16.00
|
17.20
|
17.28
|
16.88
|
817,700
|
|
|
10/8/2019
|
+0.80 / +5.00%
|
15.90
|
17.30
|
15.90
|
16.80
|
16.52
|
16.48
|
784,700
|
|
|
10/7/2019
|
+0.20 / +1.27%
|
16.30
|
16.40
|
15.70
|
16.00
|
15.83
|
15.70
|
509,400
|
|
|
10/4/2019
|
+0.60 / +3.90%
|
15.10
|
16.30
|
15.00
|
16.00
|
15.84
|
15.70
|
1,265,200
|
|
|
10/3/2019
|
+0.20 / +1.32%
|
14.90
|
15.40
|
14.20
|
15.40
|
15.13
|
15.11
|
418,200
|
|
|
10/2/2019
|
+1.20 / +8.57%
|
14.00
|
15.20
|
13.50
|
15.20
|
14.84
|
14.91
|
394,900
|
|
|
10/1/2019
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.10
|
14.00
|
13.71
|
13.74
|
940,500
|
|
|
9/30/2019
|
-1.10 / -6.83%
|
16.00
|
16.20
|
14.00
|
15.00
|
15.28
|
14.72
|
443,900
|
|
|
9/27/2019
|
-0.40 / -2.44%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.10
|
15.70
|
204,600
|
|
|
9/26/2019
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.31
|
16.09
|
95,000
|
|
|
9/25/2019
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.43
|
16.19
|
164,900
|
|
|
9/24/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.32
|
16.09
|
109,300
|
|
|
9/23/2019
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.41
|
16.19
|
131,400
|
|
|
9/20/2019
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.29
|
16.19
|
107,700
|
|
|
9/19/2019
|
-0.10 / -0.61%
|
16.50
|
16.60
|
15.90
|
16.30
|
16.19
|
15.99
|
175,900
|
|
|
9/18/2019
|
-0.40 / -2.38%
|
16.30
|
17.00
|
15.90
|
16.40
|
16.23
|
16.09
|
268,500
|
|
|
9/17/2019
|
+0.30 / +1.82%
|
16.30
|
17.00
|
16.00
|
16.80
|
16.57
|
16.48
|
128,600
|
|
|
9/16/2019
|
-1.10 / -6.25%
|
17.30
|
17.30
|
16.20
|
16.50
|
16.52
|
16.19
|
326,300
|
|
|
9/13/2019
|
-0.40 / -2.27%
|
17.60
|
18.10
|
17.00
|
17.20
|
17.63
|
16.88
|
257,600
|
|
|
9/12/2019
|
+0.50 / +2.92%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.43
|
17.27
|
244,600
|
|
|
9/11/2019
|
+0.40 / +2.40%
|
16.50
|
17.30
|
15.70
|
17.10
|
16.70
|
16.78
|
245,900
|
|
|
9/10/2019
|
-0.50 / -2.91%
|
17.50
|
18.10
|
16.40
|
16.70
|
17.17
|
16.38
|
327,800
|
|
|