|
|
Closing price on 9/17/2019
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
128,600 |
| Split-adjusted Price |
16.48 |
|
|
HTM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
+0.30 / +1.82%
|
16.30
|
17.00
|
16.00
|
16.80
|
16.57
|
16.48
|
128,600
|
|
|
9/16/2019
|
-1.10 / -6.25%
|
17.30
|
17.30
|
16.20
|
16.50
|
16.52
|
16.19
|
326,300
|
|
|
9/13/2019
|
-0.40 / -2.27%
|
17.60
|
18.10
|
17.00
|
17.20
|
17.63
|
16.88
|
257,600
|
|
|
9/12/2019
|
+0.50 / +2.92%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.43
|
17.27
|
244,600
|
|
|
9/11/2019
|
+0.40 / +2.40%
|
16.50
|
17.30
|
15.70
|
17.10
|
16.70
|
16.78
|
245,900
|
|
|
9/10/2019
|
-0.50 / -2.91%
|
17.50
|
18.10
|
16.40
|
16.70
|
17.17
|
16.38
|
327,800
|
|
|
9/9/2019
|
+1.90 / +12.42%
|
15.70
|
17.50
|
15.70
|
17.20
|
16.79
|
16.88
|
506,400
|
|
|
9/6/2019
|
-0.70 / -4.24%
|
16.50
|
16.60
|
14.60
|
15.80
|
15.27
|
15.50
|
663,700
|
|
|
9/5/2019
|
-0.50 / -2.94%
|
17.00
|
17.40
|
16.30
|
16.50
|
16.74
|
16.19
|
208,000
|
|
|
9/4/2019
|
-0.80 / -4.49%
|
17.00
|
17.80
|
16.30
|
17.00
|
16.91
|
16.68
|
462,600
|
|
|
9/3/2019
|
-0.60 / -3.26%
|
17.80
|
19.40
|
16.20
|
17.80
|
17.72
|
17.46
|
444,900
|
|
|
8/30/2019
|
-2.20 / -10.89%
|
20.00
|
20.00
|
17.60
|
18.00
|
18.40
|
17.66
|
1,068,500
|
|
|
8/29/2019
|
-1.30 / -6.05%
|
21.80
|
22.00
|
19.80
|
20.20
|
20.73
|
19.82
|
809,900
|
|
|
8/28/2019
|
+1.20 / +5.91%
|
20.30
|
22.50
|
20.00
|
21.50
|
21.75
|
21.09
|
669,500
|
|
|
8/27/2019
|
+0.90 / +4.64%
|
19.50
|
20.40
|
19.40
|
20.30
|
19.86
|
19.92
|
615,300
|
|
|
8/26/2019
|
+2.00 / +11.49%
|
17.30
|
19.40
|
17.10
|
19.40
|
18.70
|
19.03
|
505,000
|
|
|
8/23/2019
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.38
|
17.46
|
504,200
|
|
|
8/22/2019
|
+0.40 / +2.45%
|
16.30
|
17.00
|
15.90
|
16.70
|
16.47
|
16.38
|
377,600
|
|
|
8/21/2019
|
-0.20 / -1.21%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.51
|
15.99
|
285,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|