|
Closing price on 1/11/2022
|
|
Open |
14.50 |
High |
15.30 |
Low |
14.35 |
Volume |
2,168,200 |
Split-adjusted Price |
14.65 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2022
|
-0.35 / -2.33%
|
14.50
|
15.30
|
14.35
|
14.65
|
14.73
|
14.65
|
2,168,200
|
|
1/10/2022
|
+0.70 / +4.90%
|
15.25
|
15.30
|
14.30
|
15.00
|
15.24
|
15.00
|
2,995,800
|
|
1/7/2022
|
+0.90 / +6.72%
|
13.70
|
14.30
|
13.40
|
14.30
|
13.97
|
14.30
|
3,593,600
|
|
1/6/2022
|
+0.20 / +1.52%
|
13.05
|
14.00
|
13.05
|
13.40
|
13.48
|
13.40
|
1,510,600
|
|
1/5/2022
|
-0.35 / -2.58%
|
13.55
|
13.60
|
13.00
|
13.20
|
13.26
|
13.20
|
1,491,100
|
|
1/4/2022
|
+0.15 / +1.12%
|
13.40
|
14.20
|
13.30
|
13.55
|
13.65
|
13.55
|
1,612,000
|
|
12/31/2021
|
-0.10 / -0.74%
|
13.10
|
13.45
|
13.10
|
13.40
|
13.20
|
13.40
|
1,516,600
|
|
12/30/2021
|
-0.15 / -1.10%
|
13.45
|
14.10
|
13.25
|
13.50
|
13.54
|
13.50
|
1,306,400
|
|
12/29/2021
|
-0.05 / -0.36%
|
14.55
|
14.55
|
13.50
|
13.65
|
13.85
|
13.65
|
1,631,400
|
|
12/28/2021
|
+0.85 / +6.61%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.63
|
13.70
|
2,687,900
|
|
12/27/2021
|
-0.35 / -2.65%
|
13.00
|
13.00
|
12.55
|
12.85
|
12.75
|
12.85
|
1,759,900
|
|
12/24/2021
|
-0.25 / -1.86%
|
14.00
|
14.20
|
13.10
|
13.20
|
13.55
|
13.20
|
1,887,700
|
|
12/23/2021
|
+0.85 / +6.75%
|
13.00
|
13.45
|
12.60
|
13.45
|
13.32
|
13.45
|
4,033,500
|
|
12/22/2021
|
+0.80 / +6.78%
|
11.65
|
12.60
|
11.50
|
12.60
|
12.38
|
12.60
|
3,922,500
|
|
12/21/2021
|
-0.20 / -1.67%
|
12.00
|
12.05
|
11.65
|
11.80
|
11.81
|
11.80
|
699,400
|
|
12/20/2021
|
+0.30 / +2.56%
|
12.00
|
12.35
|
11.70
|
12.00
|
11.99
|
12.00
|
1,576,700
|
|
12/17/2021
|
+0.75 / +6.85%
|
11.00
|
11.70
|
10.95
|
11.70
|
11.54
|
11.70
|
2,918,500
|
|
12/16/2021
|
+0.05 / +0.46%
|
10.85
|
11.30
|
10.85
|
10.95
|
10.99
|
10.95
|
832,200
|
|
12/15/2021
|
-0.30 / -2.68%
|
11.15
|
11.20
|
10.90
|
10.90
|
11.01
|
10.90
|
666,500
|
|
12/14/2021
|
0.00 / 0.00%
|
11.20
|
11.45
|
11.05
|
11.20
|
11.22
|
11.20
|
1,062,700
|
|
12/13/2021
|
+0.35 / +3.23%
|
10.85
|
11.25
|
10.80
|
11.20
|
11.11
|
11.20
|
1,165,800
|
|
12/10/2021
|
-0.05 / -0.46%
|
11.00
|
11.30
|
10.85
|
10.85
|
11.03
|
10.85
|
542,500
|
|
12/9/2021
|
+0.15 / +1.40%
|
10.60
|
11.15
|
10.60
|
10.90
|
10.89
|
10.90
|
450,700
|
|
12/8/2021
|
-0.25 / -2.27%
|
11.10
|
11.15
|
10.65
|
10.75
|
10.78
|
10.75
|
712,200
|
|
12/7/2021
|
+0.35 / +3.29%
|
10.90
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
955,900
|
|
12/6/2021
|
-0.65 / -5.75%
|
11.25
|
11.40
|
10.55
|
10.65
|
10.85
|
10.65
|
1,424,000
|
|
12/3/2021
|
-0.55 / -4.64%
|
11.85
|
11.85
|
11.20
|
11.30
|
11.51
|
11.30
|
1,073,900
|
|
12/2/2021
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
11.85
|
712,300
|
|
12/1/2021
|
+0.05 / +0.42%
|
12.25
|
12.25
|
11.50
|
11.90
|
11.93
|
11.90
|
1,177,800
|
|
11/30/2021
|
+0.75 / +6.76%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.82
|
11.85
|
1,746,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|