|
Closing price on 12/12/2019
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
39,200 |
| Split-adjusted Price |
15.80 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2019
|
+1.40 / +8.75%
|
15.90
|
17.80
|
15.90
|
17.40
|
17.31
|
17.07
|
1,342,400
|
|
|
12/4/2019
|
-0.40 / -2.44%
|
15.80
|
16.50
|
15.70
|
16.00
|
16.15
|
15.70
|
47,500
|
|
|
12/3/2019
|
+0.70 / +4.46%
|
15.30
|
16.50
|
15.10
|
16.40
|
16.11
|
16.09
|
407,500
|
|
|
12/2/2019
|
+1.30 / +9.03%
|
14.50
|
15.70
|
14.50
|
15.70
|
15.27
|
15.40
|
473,500
|
|
|
11/29/2019
|
-1.40 / -8.59%
|
16.50
|
16.50
|
13.90
|
14.90
|
14.44
|
14.62
|
290,200
|
|
|
11/28/2019
|
+0.10 / +0.62%
|
16.00
|
16.60
|
15.90
|
16.30
|
16.34
|
15.99
|
366,600
|
|
|
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
|
|
|