|
Closing price on 12/26/2018
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
500 |
| Split-adjusted Price |
8.73 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.04
|
8.73
|
500
|
|
|
12/25/2018
|
-0.10 / -1.08%
|
8.10
|
9.20
|
8.10
|
9.20
|
8.83
|
9.03
|
300
|
|
|
12/24/2018
|
+0.70 / +8.14%
|
9.10
|
9.70
|
9.10
|
9.30
|
9.32
|
9.12
|
500
|
|
|
12/21/2018
|
-0.30 / -3.26%
|
8.50
|
9.10
|
8.40
|
8.90
|
8.56
|
8.73
|
6,000
|
|
|
12/20/2018
|
-0.10 / -1.08%
|
9.00
|
9.30
|
8.70
|
9.20
|
8.96
|
9.03
|
5,600
|
|
|
12/19/2018
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.04
|
9.12
|
11,000
|
|
|
12/18/2018
|
-0.80 / -8.42%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.88
|
8.54
|
23,000
|
|
|
12/17/2018
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.57
|
9.32
|
57,400
|
|
|
12/14/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.18
|
9.12
|
3,600
|
|
|
12/13/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.78
|
9.12
|
2,100
|
|
|
12/12/2018
|
-0.50 / -5.10%
|
9.30
|
9.70
|
9.30
|
9.30
|
9.31
|
9.12
|
5,000
|
|
|
12/11/2018
|
-0.10 / -1.01%
|
9.50
|
9.80
|
9.20
|
9.80
|
9.48
|
9.62
|
8,300
|
|
|
12/10/2018
|
+0.30 / +3.13%
|
9.00
|
10.00
|
8.90
|
9.90
|
9.94
|
9.71
|
23,200
|
|
|
12/7/2018
|
0.00 / 0.00%
|
9.20
|
9.90
|
9.10
|
9.70
|
9.64
|
9.52
|
24,200
|
|
|
12/6/2018
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.86
|
9.52
|
13,500
|
|
|
12/5/2018
|
+1.10 / +12.22%
|
9.10
|
10.20
|
8.90
|
10.10
|
9.90
|
9.91
|
62,300
|
|
|
12/4/2018
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.95
|
8.83
|
31,300
|
|
|
12/3/2018
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.44
|
6,800
|
|
|
11/30/2018
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
8.24
|
2,200
|
|
|
11/29/2018
|
+0.30 / +3.66%
|
8.40
|
9.00
|
8.30
|
8.50
|
8.43
|
8.34
|
48,500
|
|
|
11/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.23
|
8.05
|
27,000
|
|
|
11/27/2018
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.95
|
1,000
|
|
|
11/26/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.10
|
8.14
|
13,000
|
|
|
11/23/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
5,000
|
|
|
11/22/2018
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.27
|
8.14
|
59,500
|
|
|
11/21/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
1,600
|
|
|
11/20/2018
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
8.14
|
10,200
|
|
|
11/19/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.24
|
5,200
|
|
|
11/16/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
24,100
|
|
|
11/15/2018
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
2,400
|
|
|