|
|
Closing price on 8/20/2019
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.30 |
| Volume |
318,400 |
| Split-adjusted Price |
16.19 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.20 / +1.23%
|
16.50
|
17.30
|
16.30
|
16.50
|
16.80
|
16.19
|
318,400
|
|
|
8/19/2019
|
+1.90 / +13.19%
|
14.50
|
16.50
|
14.50
|
16.30
|
15.84
|
15.99
|
582,900
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.43
|
14.23
|
205,900
|
|
|
8/15/2019
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.10
|
14.50
|
14.48
|
14.23
|
271,200
|
|
|
8/14/2019
|
+0.30 / +2.08%
|
14.40
|
15.10
|
14.40
|
14.70
|
14.67
|
14.42
|
260,700
|
|
|
8/13/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.07
|
14.13
|
170,300
|
|
|
8/12/2019
|
-0.10 / -0.69%
|
14.50
|
14.80
|
13.90
|
14.40
|
14.27
|
14.13
|
306,100
|
|
|
8/9/2019
|
+0.50 / +3.55%
|
13.90
|
15.10
|
13.80
|
14.60
|
14.46
|
14.32
|
377,800
|
|
|
8/8/2019
|
+0.30 / +2.17%
|
13.70
|
14.20
|
13.40
|
14.10
|
13.85
|
13.83
|
279,700
|
|
|
8/7/2019
|
-0.20 / -1.43%
|
13.70
|
14.50
|
13.40
|
13.80
|
13.85
|
13.54
|
314,000
|
|
|
8/6/2019
|
+1.20 / +9.38%
|
12.80
|
14.30
|
12.50
|
14.00
|
13.69
|
13.74
|
690,300
|
|
|
8/5/2019
|
+1.40 / +12.28%
|
12.00
|
13.00
|
12.00
|
12.80
|
12.48
|
12.56
|
480,000
|
|
|
8/2/2019
|
+0.90 / +8.18%
|
10.80
|
12.20
|
10.60
|
11.90
|
11.42
|
11.68
|
231,000
|
|
|
8/1/2019
|
+0.10 / +0.92%
|
10.60
|
11.10
|
10.40
|
11.00
|
10.78
|
10.79
|
149,300
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.60
|
10.90
|
10.77
|
10.69
|
142,700
|
|
|
7/30/2019
|
-0.40 / -3.54%
|
11.00
|
11.30
|
10.80
|
10.90
|
11.05
|
10.69
|
118,800
|
|
|
7/29/2019
|
+0.90 / +8.65%
|
10.40
|
11.40
|
10.10
|
11.30
|
10.87
|
11.09
|
154,200
|
|
|
7/26/2019
|
-0.20 / -1.89%
|
10.80
|
10.80
|
10.10
|
10.40
|
10.37
|
10.20
|
274,500
|
|
|
7/25/2019
|
-0.50 / -4.50%
|
11.30
|
11.40
|
10.30
|
10.60
|
10.76
|
10.40
|
217,800
|
|
|
7/24/2019
|
-0.50 / -4.31%
|
11.40
|
11.60
|
11.10
|
11.10
|
11.34
|
10.89
|
112,200
|
|
|
7/23/2019
|
-0.10 / -0.85%
|
11.70
|
12.20
|
11.30
|
11.60
|
11.56
|
11.38
|
251,400
|
|
|
7/22/2019
|
+0.20 / +1.74%
|
11.50
|
12.30
|
10.90
|
11.70
|
11.49
|
11.48
|
365,900
|
|
|
7/19/2019
|
-0.40 / -3.42%
|
11.90
|
11.90
|
11.20
|
11.30
|
11.45
|
11.09
|
387,000
|
|
|
7/18/2019
|
+0.40 / +3.54%
|
11.50
|
12.10
|
11.30
|
11.70
|
11.67
|
11.48
|
452,700
|
|
|
7/17/2019
|
+0.90 / +8.65%
|
10.10
|
11.30
|
10.10
|
11.30
|
10.91
|
11.09
|
222,200
|
|
|
7/16/2019
|
+0.40 / +4.00%
|
9.70
|
10.40
|
9.50
|
10.40
|
9.93
|
10.20
|
144,200
|
|
|
7/15/2019
|
+0.40 / +4.17%
|
10.00
|
10.30
|
9.70
|
10.00
|
9.93
|
9.81
|
429,200
|
|
|
7/12/2019
|
+0.70 / +7.78%
|
9.00
|
10.10
|
9.00
|
9.70
|
9.62
|
9.52
|
337,200
|
|
|
7/11/2019
|
-0.10 / -1.10%
|
9.20
|
9.40
|
8.40
|
9.00
|
8.89
|
8.83
|
30,200
|
|
|
7/10/2019
|
+0.50 / +5.81%
|
8.60
|
9.40
|
8.50
|
9.10
|
9.13
|
8.93
|
142,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|