|
|
Closing price on 11/27/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
141,300 |
| Split-adjusted Price |
15.89 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.99
|
15.89
|
141,300
|
|
|
11/26/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.94
|
15.80
|
78,100
|
|
|
11/25/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.97
|
15.80
|
127,400
|
|
|
11/22/2019
|
+0.10 / +0.63%
|
15.90
|
16.60
|
15.60
|
16.10
|
16.01
|
15.80
|
346,600
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.84
|
15.70
|
306,300
|
|
|
11/20/2019
|
+0.70 / +4.58%
|
15.00
|
16.10
|
14.80
|
16.00
|
15.51
|
15.70
|
383,000
|
|
|
11/19/2019
|
+0.50 / +3.38%
|
14.50
|
15.30
|
14.40
|
15.30
|
14.95
|
15.01
|
210,300
|
|
|
11/18/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.58
|
14.52
|
91,400
|
|
|
11/15/2019
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.50
|
14.90
|
14.82
|
14.62
|
87,400
|
|
|
11/14/2019
|
-0.90 / -5.77%
|
15.40
|
15.50
|
14.50
|
14.70
|
14.80
|
14.42
|
173,300
|
|
|
11/13/2019
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.37
|
15.31
|
278,500
|
|
|
11/12/2019
|
+0.70 / +4.93%
|
14.10
|
15.00
|
14.00
|
14.90
|
14.66
|
14.62
|
325,000
|
|
|
11/11/2019
|
+0.10 / +0.71%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.06
|
13.93
|
77,700
|
|
|
11/8/2019
|
-0.30 / -2.08%
|
14.50
|
14.80
|
14.00
|
14.10
|
14.13
|
13.83
|
161,000
|
|
|
11/7/2019
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.40
|
14.13
|
163,000
|
|
|
11/6/2019
|
-0.50 / -3.29%
|
15.10
|
15.40
|
14.40
|
14.70
|
14.74
|
14.42
|
173,800
|
|
|
11/5/2019
|
+0.10 / +0.66%
|
14.90
|
15.40
|
14.70
|
15.20
|
15.03
|
14.91
|
156,000
|
|
|
11/4/2019
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.80
|
15.10
|
14.95
|
14.82
|
76,500
|
|
|
11/1/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.10
|
14.89
|
14.82
|
71,800
|
|
|
10/31/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.80
|
15.20
|
15.06
|
14.91
|
100,600
|
|
|
10/30/2019
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.30
|
14.91
|
48,000
|
|
|
10/29/2019
|
-0.20 / -1.28%
|
15.50
|
16.00
|
15.40
|
15.40
|
15.54
|
15.11
|
47,900
|
|
|
10/28/2019
|
+0.60 / +4.00%
|
15.30
|
16.00
|
14.80
|
15.60
|
15.34
|
15.31
|
99,700
|
|
|
10/25/2019
|
-0.40 / -2.60%
|
15.20
|
15.60
|
14.80
|
15.00
|
15.02
|
14.72
|
105,000
|
|
|
10/24/2019
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.29
|
15.11
|
116,400
|
|
|
10/23/2019
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.39
|
15.31
|
31,600
|
|
|
10/22/2019
|
-0.50 / -3.13%
|
15.80
|
15.90
|
15.10
|
15.50
|
15.34
|
15.21
|
178,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|