|
Closing price on 5/22/2020
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
32,300 |
| Split-adjusted Price |
11.48 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.67
|
11.48
|
32,300
|
|
|
5/21/2020
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.82
|
11.48
|
87,900
|
|
|
5/20/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.95
|
11.77
|
25,600
|
|
|
5/19/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.02
|
11.77
|
8,600
|
|
|
5/18/2020
|
-0.10 / -0.83%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.07
|
11.77
|
9,900
|
|
|
5/15/2020
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.70
|
12.00
|
12.15
|
11.77
|
36,200
|
|
|
5/14/2020
|
+0.10 / +0.86%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.69
|
11.48
|
12,300
|
|
|
5/13/2020
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.70
|
11.38
|
26,900
|
|
|
5/12/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
11.77
|
27,800
|
|
|
5/11/2020
|
+0.10 / +0.84%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.22
|
11.77
|
7,700
|
|
|
5/8/2020
|
+0.30 / +2.59%
|
11.50
|
12.10
|
11.50
|
11.90
|
11.87
|
11.68
|
16,000
|
|
|
5/7/2020
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.50
|
11.38
|
8,600
|
|
|
5/6/2020
|
+0.20 / +1.77%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.44
|
11.28
|
14,500
|
|
|
5/5/2020
|
+0.30 / +2.73%
|
10.90
|
11.70
|
10.80
|
11.30
|
11.32
|
11.09
|
11,000
|
|
|
5/4/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
10.79
|
8,200
|
|
|
4/29/2020
|
+0.30 / +2.75%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
10.99
|
2,900
|
|
|
4/28/2020
|
-0.40 / -3.54%
|
11.30
|
11.40
|
10.90
|
10.90
|
11.17
|
10.69
|
52,500
|
|
|
4/27/2020
|
-0.60 / -5.04%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.61
|
11.09
|
14,100
|
|
|
4/24/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.30
|
11.70
|
11.86
|
11.48
|
11,200
|
|
|
4/23/2020
|
-0.10 / -0.84%
|
11.70
|
12.40
|
11.70
|
11.80
|
11.89
|
11.58
|
4,500
|
|
|
4/22/2020
|
+0.20 / +1.71%
|
10.80
|
12.00
|
10.80
|
11.90
|
11.83
|
11.68
|
20,200
|
|
|
4/21/2020
|
-1.00 / -7.87%
|
12.20
|
12.20
|
11.50
|
11.70
|
11.91
|
11.48
|
40,600
|
|
|
4/20/2020
|
+0.20 / +1.60%
|
13.00
|
13.00
|
12.20
|
12.70
|
12.43
|
12.46
|
20,300
|
|
|
4/17/2020
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.46
|
12.46
|
21,700
|
|
|
4/16/2020
|
+0.50 / +4.20%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.84
|
12.17
|
11,800
|
|
|
4/15/2020
|
+0.40 / +3.48%
|
12.00
|
12.50
|
11.60
|
11.90
|
11.90
|
11.68
|
25,511
|
|
|
4/14/2020
|
-0.70 / -5.74%
|
12.20
|
12.30
|
11.50
|
11.50
|
11.89
|
11.28
|
44,500
|
|
|
4/13/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.10
|
11.97
|
12,600
|
|
|
4/10/2020
|
-0.20 / -1.54%
|
12.90
|
12.90
|
11.90
|
12.80
|
12.17
|
12.56
|
15,100
|
|
|
4/9/2020
|
-0.20 / -1.52%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.94
|
12.75
|
29,000
|
|
|