|
Closing price on 3/16/2020
|
|
| Open |
10.00 |
| High |
11.10 |
| Low |
10.00 |
| Volume |
42,200 |
| Split-adjusted Price |
10.89 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
+1.40 / +14.43%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.85
|
10.89
|
42,200
|
|
|
3/13/2020
|
-0.50 / -4.55%
|
9.60
|
10.50
|
9.20
|
10.50
|
9.68
|
10.30
|
49,700
|
|
|
3/12/2020
|
-1.70 / -13.39%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.83
|
10.79
|
125,800
|
|
|
3/11/2020
|
-0.60 / -4.51%
|
13.50
|
13.70
|
12.00
|
12.70
|
12.68
|
12.46
|
34,800
|
|
|
3/10/2020
|
+0.20 / +1.53%
|
13.30
|
14.00
|
12.50
|
13.30
|
13.38
|
13.05
|
37,400
|
|
|
3/9/2020
|
-2.10 / -13.82%
|
14.00
|
14.90
|
13.00
|
13.10
|
13.46
|
12.85
|
77,600
|
|
|
3/6/2020
|
-0.40 / -2.52%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.20
|
15.21
|
33,200
|
|
|
3/5/2020
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.54
|
15.60
|
27,700
|
|
|
3/4/2020
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.10
|
15.50
|
15.41
|
15.21
|
34,800
|
|
|
3/3/2020
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
15.70
|
15.78
|
15.40
|
24,400
|
|
|
3/2/2020
|
-0.20 / -1.26%
|
15.80
|
16.30
|
15.60
|
15.70
|
15.77
|
15.40
|
18,400
|
|
|
2/28/2020
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.89
|
15.50
|
36,600
|
|
|
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
|
|
|