|
Closing price on 8/5/2019
|
|
| Open |
12.00 |
| High |
13.00 |
| Low |
12.00 |
| Volume |
480,000 |
| Split-adjusted Price |
12.56 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2019
|
+0.90 / +11.69%
|
7.50
|
8.80
|
7.50
|
8.60
|
8.50
|
8.44
|
118,000
|
|
|
7/8/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.55
|
0
|
|
|
7/5/2019
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.55
|
100
|
|
|
7/4/2019
|
+0.30 / +4.17%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.50
|
7.36
|
28,000
|
|
|
7/3/2019
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.32
|
7.06
|
10,100
|
|
|
7/2/2019
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.51
|
7.36
|
18,200
|
|
|
7/1/2019
|
+0.40 / +5.71%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.45
|
7.26
|
5,100
|
|
|
6/28/2019
|
+0.40 / +5.56%
|
8.00
|
8.00
|
6.30
|
7.60
|
6.96
|
7.46
|
22,900
|
|
|
6/27/2019
|
-0.70 / -8.86%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.34
|
7.06
|
7,000
|
|
|
6/26/2019
|
+0.30 / +3.95%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.88
|
7.75
|
4,100
|
|
|
6/25/2019
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.46
|
0
|
|
|