Closing price on 5/23/2025
|
|
Open |
8.70 |
High |
9.90 |
Low |
8.70 |
Volume |
4,800 |
Split-adjusted Price |
9.80 |
|
|
HTM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2025
|
+0.20 / +2.08%
|
8.70
|
9.90
|
8.70
|
9.80
|
9.80
|
9.80
|
4,800
|
|
5/22/2025
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.80
|
9.60
|
100
|
|
5/21/2025
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.80
|
10.10
|
3,300
|
|
5/20/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
9.80
|
10.00
|
200
|
|
5/19/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.80
|
9.90
|
400
|
|
5/16/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.80
|
9.90
|
0
|
|
5/15/2025
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.80
|
9.90
|
800
|
|
5/14/2025
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
9.80
|
10.00
|
500
|
|
5/13/2025
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.80
|
9.60
|
100
|
|
5/12/2025
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
9.80
|
10.00
|
200
|
|
5/9/2025
|
-1.20 / -10.91%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
3,000
|
|
5/8/2025
|
+0.20 / +2.04%
|
9.50
|
11.00
|
9.50
|
10.00
|
9.80
|
10.00
|
8,000
|
|
5/7/2025
|
-0.80 / -7.55%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
600
|
|
5/6/2025
|
+1.00 / +10.42%
|
10.60
|
10.60
|
10.60
|
10.60
|
9.80
|
10.60
|
1,000
|
|
5/5/2025
|
+0.60 / +6.59%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.80
|
9.70
|
1,300
|
|
4/29/2025
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
9.10
|
1,700
|
|
4/28/2025
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
4/25/2025
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
500
|
|
4/24/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
4/23/2025
|
+0.70 / +7.53%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
200
|
|
4/22/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
4/21/2025
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
600
|
|
4/18/2025
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
4/17/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
4/16/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
4/15/2025
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
4/14/2025
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.30
|
9.60
|
800
|
|
4/11/2025
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,200
|
|
4/10/2025
|
+1.20 / +14.46%
|
7.10
|
9.50
|
7.10
|
9.50
|
7.70
|
9.50
|
1,300
|
|
4/9/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|