|
Closing price on 8/29/2018
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
16,400 |
| Split-adjusted Price |
7.95 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.02
|
7.95
|
16,400
|
|
|
8/28/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.12
|
8.05
|
3,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
8.05
|
9,500
|
|
|
8/24/2018
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.18
|
7.95
|
12,500
|
|
|
8/23/2018
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
8.05
|
1,100
|
|
|
8/22/2018
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.26
|
8.05
|
20,000
|
|
|
8/21/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.19
|
8.05
|
22,900
|
|
|
8/20/2018
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
6,000
|
|
|
8/17/2018
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
8.34
|
25,000
|
|
|
8/16/2018
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.16
|
8.24
|
29,800
|
|
|
8/15/2018
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.05
|
2,100
|
|
|
8/14/2018
|
-0.50 / -5.81%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.33
|
7.95
|
124,300
|
|
|
8/13/2018
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.55
|
8.44
|
113,500
|
|
|
8/10/2018
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.66
|
8.54
|
6,300
|
|
|
8/9/2018
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
8.44
|
35,200
|
|
|
8/8/2018
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
8.05
|
7,800
|
|
|
8/7/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.41
|
8.24
|
2,200
|
|
|
8/6/2018
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.24
|
13,000
|
|
|
8/3/2018
|
+0.60 / +7.32%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.51
|
8.63
|
47,000
|
|
|
8/2/2018
|
-0.70 / -7.87%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.05
|
111,100
|
|
|
8/1/2018
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.52
|
8.73
|
170,900
|
|
|
7/31/2018
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.52
|
8.24
|
60,100
|
|
|
7/30/2018
|
-0.30 / -3.30%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.85
|
8.63
|
70,700
|
|
|
7/27/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.09
|
8.83
|
10,900
|
|
|
7/26/2018
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.09
|
8.93
|
10,300
|
|
|
7/25/2018
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
8.73
|
14,100
|
|
|
7/24/2018
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.12
|
8.93
|
18,500
|
|
|
7/23/2018
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.12
|
100
|
|
|
7/20/2018
|
-0.30 / -3.19%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
8.93
|
5,800
|
|
|
7/19/2018
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.26
|
9.22
|
180,800
|
|
|