|
Closing price on 7/30/2020
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
1,900 |
| Split-adjusted Price |
10.40 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.50 / +4.95%
|
10.90
|
10.90
|
10.00
|
10.60
|
10.32
|
10.40
|
1,900
|
|
|
7/29/2020
|
-0.80 / -7.34%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
9.91
|
2,500
|
|
|
7/28/2020
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.24
|
10.69
|
4,100
|
|
|
7/27/2020
|
-1.00 / -8.93%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.01
|
2,000
|
|
|
7/24/2020
|
-1.00 / -8.33%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.19
|
10.79
|
3,800
|
|
|
7/23/2020
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.99
|
11.77
|
2,100
|
|
|
7/22/2020
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.58
|
100
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.48
|
0
|
|
|
7/20/2020
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.48
|
100
|
|
|
7/17/2020
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.35
|
11.18
|
15,100
|
|
|
7/16/2020
|
+0.10 / +0.88%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.78
|
11.28
|
10,600
|
|
|
7/15/2020
|
-0.30 / -2.56%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.52
|
11.18
|
17,300
|
|
|
7/14/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.63
|
11.48
|
600
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.48
|
23,600
|
|
|
7/10/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.69
|
11.28
|
3,800
|
|
|
7/9/2020
|
+0.40 / +3.60%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.56
|
11.28
|
15,800
|
|
|
7/8/2020
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.19
|
10.89
|
6,000
|
|
|
7/7/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.23
|
11.09
|
10,700
|
|
|
7/6/2020
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.54
|
11.09
|
18,100
|
|
|
7/3/2020
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.30
|
11.30
|
11.55
|
11.09
|
6,100
|
|
|
7/2/2020
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.10
|
11.18
|
2,100
|
|
|
7/1/2020
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.26
|
11.28
|
1,600
|
|
|
6/30/2020
|
+0.80 / +7.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.31
|
11.28
|
11,900
|
|
|
6/29/2020
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.60
|
10.70
|
11.05
|
10.50
|
50,900
|
|
|
6/26/2020
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.52
|
11.58
|
26,900
|
|
|
6/25/2020
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.84
|
11.77
|
6,800
|
|
|
6/24/2020
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.88
|
11.48
|
22,300
|
|
|
6/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.19
|
11.97
|
19,900
|
|
|
6/22/2020
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.24
|
11.97
|
5,000
|
|
|
6/19/2020
|
+0.10 / +0.82%
|
12.10
|
12.60
|
12.10
|
12.30
|
12.35
|
12.07
|
9,900
|
|
|