|
|
Closing price on 6/16/2020
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
7,000 |
| Split-adjusted Price |
12.36 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.90 / +7.69%
|
12.50
|
12.60
|
11.80
|
12.60
|
12.38
|
12.36
|
7,000
|
|
|
6/15/2020
|
-0.10 / -0.85%
|
13.10
|
13.10
|
11.60
|
11.70
|
11.76
|
11.48
|
30,200
|
|
|
6/12/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.20
|
12.10
|
11.81
|
11.87
|
19,800
|
|
|
6/11/2020
|
-1.70 / -12.32%
|
13.60
|
13.60
|
12.10
|
12.10
|
13.10
|
11.87
|
62,000
|
|
|
6/10/2020
|
+0.20 / +1.47%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.40
|
13.54
|
56,300
|
|
|
6/9/2020
|
+0.80 / +6.25%
|
13.50
|
13.90
|
12.50
|
13.60
|
13.25
|
13.34
|
87,300
|
|
|
6/8/2020
|
+1.60 / +14.29%
|
11.50
|
12.80
|
11.50
|
12.80
|
12.49
|
12.56
|
138,900
|
|
|
6/5/2020
|
-0.30 / -2.59%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.24
|
11.09
|
22,100
|
|
|
6/4/2020
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.20
|
11.60
|
11.44
|
11.38
|
34,600
|
|
|
6/3/2020
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.77
|
11.38
|
7,000
|
|
|
6/2/2020
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.58
|
11.38
|
7,600
|
|
|
6/1/2020
|
+0.10 / +0.87%
|
11.30
|
11.90
|
11.20
|
11.60
|
11.47
|
11.38
|
14,000
|
|
|
5/29/2020
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.55
|
11.48
|
1,700
|
|
|
5/28/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.52
|
11.38
|
5,000
|
|
|
5/27/2020
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
11.38
|
18,700
|
|
|
5/26/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
11.48
|
6,600
|
|
|
5/25/2020
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.51
|
11.58
|
9,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|