|
Closing price on 2/14/2019
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
100 |
| Split-adjusted Price |
8.24 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.24
|
100
|
|
|
2/13/2019
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
8.24
|
5,000
|
|
|
2/12/2019
|
-0.10 / -1.19%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.55
|
8.14
|
2,200
|
|
|
2/11/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.24
|
100
|
|
|
2/1/2019
|
-0.20 / -2.30%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
8.34
|
3,900
|
|
|
1/31/2019
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.54
|
1,000
|
|
|
1/30/2019
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.14
|
10,800
|
|
|
1/29/2019
|
+0.20 / +2.27%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.26
|
8.83
|
5,500
|
|
|
1/28/2019
|
+0.50 / +6.02%
|
8.80
|
8.80
|
8.20
|
8.80
|
8.60
|
8.63
|
300
|
|
|
1/25/2019
|
-0.70 / -7.87%
|
8.60
|
9.00
|
8.20
|
8.20
|
8.34
|
8.05
|
40,700
|
|
|
1/24/2019
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.73
|
0
|
|
|
1/23/2019
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.87
|
8.63
|
700
|
|
|
1/22/2019
|
+0.80 / +9.64%
|
8.60
|
9.10
|
8.50
|
9.10
|
8.79
|
8.93
|
15,100
|
|
|
1/21/2019
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.38
|
8.14
|
1,100
|
|
|
1/18/2019
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.59
|
8.44
|
3,100
|
|
|
1/17/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.54
|
1,000
|
|
|
1/16/2019
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.51
|
8.54
|
5,200
|
|
|
1/15/2019
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.44
|
100
|
|
|
1/14/2019
|
+0.10 / +1.16%
|
9.50
|
9.50
|
8.60
|
8.70
|
9.47
|
8.54
|
5,200
|
|
|
1/11/2019
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.57
|
8.34
|
4,300
|
|
|
1/10/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
8.54
|
5,800
|
|
|
1/9/2019
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.70
|
8.44
|
3,000
|
|
|
1/8/2019
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.62
|
8.54
|
15,800
|
|
|
1/7/2019
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.44
|
3,100
|
|
|
1/4/2019
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
8.63
|
2,400
|
|
|
1/3/2019
|
-0.40 / -4.49%
|
8.30
|
9.00
|
8.10
|
8.50
|
8.44
|
8.34
|
6,100
|
|
|
1/2/2019
|
-0.10 / -1.11%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.55
|
8.73
|
8,300
|
|
|
12/28/2018
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
8.83
|
9,000
|
|
|
12/27/2018
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.60
|
8.63
|
5,200
|
|
|
12/26/2018
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.04
|
8.73
|
500
|
|
|