|
Closing price on 2/27/2020
|
|
| Open |
15.90 |
| High |
16.50 |
| Low |
15.70 |
| Volume |
15,600 |
| Split-adjusted Price |
15.80 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
-0.20 / -1.23%
|
15.90
|
16.50
|
15.70
|
16.10
|
16.06
|
15.80
|
15,600
|
|
|
2/26/2020
|
-0.30 / -1.81%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.19
|
15.99
|
20,200
|
|
|
2/25/2020
|
+0.30 / +1.84%
|
16.00
|
16.60
|
15.90
|
16.60
|
16.00
|
16.29
|
34,000
|
|
|
2/24/2020
|
-0.40 / -2.40%
|
16.80
|
16.80
|
15.50
|
16.30
|
16.06
|
15.99
|
60,500
|
|
|
2/21/2020
|
-0.30 / -1.73%
|
16.80
|
17.40
|
16.40
|
17.00
|
16.74
|
16.68
|
29,800
|
|
|
2/20/2020
|
+0.50 / +2.98%
|
17.10
|
17.80
|
16.90
|
17.30
|
17.55
|
16.97
|
15,700
|
|
|
2/19/2020
|
+0.10 / +0.60%
|
16.50
|
17.50
|
16.00
|
16.80
|
16.99
|
16.48
|
32,100
|
|
|
2/18/2020
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.52
|
16.38
|
11,500
|
|
|
2/17/2020
|
-0.90 / -5.20%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.79
|
16.09
|
37,000
|
|
|
2/14/2020
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.26
|
17.17
|
7,100
|
|
|
2/13/2020
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.30
|
17.30
|
17.56
|
16.97
|
27,800
|
|
|
2/12/2020
|
+0.10 / +0.58%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.36
|
16.97
|
67,300
|
|
|
2/11/2020
|
-1.80 / -9.47%
|
19.00
|
19.00
|
17.20
|
17.20
|
17.97
|
16.88
|
195,400
|
|
|
2/10/2020
|
+0.10 / +0.53%
|
18.10
|
19.00
|
17.90
|
19.00
|
18.58
|
18.64
|
21,200
|
|
|
2/7/2020
|
-1.20 / -6.12%
|
21.00
|
21.00
|
18.10
|
18.40
|
18.92
|
18.05
|
38,000
|
|
|
2/6/2020
|
+1.50 / +8.29%
|
18.00
|
20.20
|
18.00
|
19.60
|
19.83
|
19.23
|
309,800
|
|
|
2/5/2020
|
+0.80 / +4.62%
|
17.20
|
18.40
|
17.20
|
18.10
|
18.00
|
17.76
|
63,000
|
|
|
2/4/2020
|
+1.10 / +6.79%
|
16.90
|
17.50
|
16.80
|
17.30
|
16.98
|
16.97
|
47,500
|
|
|
2/3/2020
|
-1.30 / -7.43%
|
16.00
|
17.00
|
15.50
|
16.20
|
16.35
|
15.89
|
113,400
|
|
|
1/31/2020
|
-1.20 / -6.49%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.48
|
16.97
|
98,800
|
|
|
1/30/2020
|
-0.20 / -1.07%
|
18.90
|
19.30
|
17.90
|
18.50
|
18.13
|
18.15
|
27,300
|
|
|
1/22/2020
|
+0.70 / +3.80%
|
17.50
|
19.80
|
17.50
|
19.10
|
18.75
|
18.74
|
23,600
|
|
|
1/21/2020
|
-0.50 / -2.65%
|
18.50
|
18.50
|
17.30
|
18.40
|
18.08
|
18.05
|
41,700
|
|
|
1/20/2020
|
+0.20 / +1.07%
|
18.60
|
18.90
|
18.20
|
18.90
|
18.58
|
18.54
|
31,700
|
|
|
1/17/2020
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.20
|
19.40
|
18.69
|
19.03
|
31,900
|
|
|
1/16/2020
|
-0.30 / -1.52%
|
19.60
|
19.60
|
18.90
|
19.40
|
19.00
|
19.03
|
42,800
|
|
|
1/15/2020
|
-1.10 / -5.29%
|
20.60
|
20.80
|
19.00
|
19.70
|
19.64
|
19.33
|
92,700
|
|
|
1/14/2020
|
-0.30 / -1.42%
|
21.80
|
21.80
|
20.40
|
20.80
|
20.75
|
20.41
|
48,800
|
|
|
1/13/2020
|
+1.30 / +6.57%
|
19.80
|
22.00
|
19.80
|
21.10
|
21.15
|
20.70
|
513,800
|
|
|
1/10/2020
|
-1.50 / -6.98%
|
21.20
|
21.40
|
18.20
|
20.00
|
19.76
|
19.62
|
146,600
|
|
|