|
|
Closing price on 7/26/2021
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
29,000 |
| Split-adjusted Price |
17.00 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
+0.30 / +1.80%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.90
|
17.00
|
29,000
|
|
|
7/23/2021
|
+0.70 / +4.29%
|
17.30
|
17.30
|
15.70
|
17.00
|
16.70
|
17.00
|
17,600
|
|
|
7/22/2021
|
+0.90 / +5.77%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.30
|
16.50
|
44,100
|
|
|
7/21/2021
|
+0.40 / +2.68%
|
16.00
|
16.50
|
15.30
|
15.30
|
15.60
|
15.30
|
5,600
|
|
|
7/20/2021
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
11,300
|
|
|
7/19/2021
|
-0.70 / -4.46%
|
15.90
|
15.90
|
14.40
|
15.00
|
14.80
|
15.00
|
35,200
|
|
|
7/16/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.70
|
15.80
|
6,300
|
|
|
7/15/2021
|
+0.90 / +6.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
15.90
|
5,100
|
|
|
7/14/2021
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.90
|
14.90
|
15.00
|
14.90
|
56,300
|
|
|
7/13/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
4,400
|
|
|
7/12/2021
|
-0.80 / -5.06%
|
15.50
|
15.60
|
14.50
|
15.00
|
15.10
|
15.00
|
43,300
|
|
|
7/9/2021
|
+1.30 / +8.61%
|
15.10
|
16.40
|
14.60
|
16.40
|
15.80
|
16.40
|
27,000
|
|
|
7/8/2021
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.12
|
15.50
|
2,100
|
|
|
7/7/2021
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5,800
|
|
|
7/6/2021
|
+1.20 / +7.89%
|
15.20
|
16.40
|
15.20
|
16.40
|
15.30
|
16.40
|
1,300
|
|
|
7/5/2021
|
+0.20 / +1.33%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.20
|
15.20
|
31,400
|
|
|
7/2/2021
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3,100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.60
|
15.00
|
16,100
|
|
|
6/30/2021
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7,900
|
|
|
6/29/2021
|
+1.30 / +9.22%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.30
|
15.40
|
1,200
|
|
|
6/28/2021
|
+0.70 / +4.61%
|
16.40
|
16.40
|
14.00
|
15.90
|
14.10
|
15.90
|
7,700
|
|
|
6/25/2021
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.10
|
16.40
|
15.20
|
16.40
|
14,600
|
|
|
6/24/2021
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.40
|
15.30
|
10,000
|
|
|
6/23/2021
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3,500
|
|
|
6/22/2021
|
-1.00 / -6.02%
|
16.80
|
16.80
|
15.20
|
15.60
|
15.50
|
15.60
|
9,100
|
|
|
6/21/2021
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7,000
|
|
|
6/18/2021
|
+1.00 / +5.95%
|
17.00
|
17.80
|
16.50
|
17.80
|
16.80
|
17.80
|
12,000
|
|
|
6/17/2021
|
+0.20 / +1.22%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.80
|
16.60
|
12,200
|
|
|
6/16/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
15.30
|
18.00
|
16.40
|
18.00
|
21,000
|
|
|
6/15/2021
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.80
|
18.00
|
18.00
|
18.00
|
166,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|