|
Closing price on 1/24/2017
|
|
Open |
14.90 |
High |
15.00 |
Low |
14.50 |
Volume |
537,990 |
Split-adjusted Price |
12.26 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2017
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.76
|
12.26
|
537,990
|
|
1/23/2017
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
14.90
|
14.85
|
12.51
|
747,030
|
|
1/20/2017
|
-0.80 / -5.10%
|
15.60
|
15.60
|
14.85
|
14.90
|
15.20
|
12.51
|
710,500
|
|
1/19/2017
|
+0.10 / +0.64%
|
15.60
|
16.35
|
15.10
|
15.70
|
15.82
|
13.18
|
1,516,810
|
|
1/18/2017
|
+0.05 / +0.32%
|
15.55
|
15.90
|
15.00
|
15.60
|
15.56
|
13.10
|
1,024,880
|
|
1/17/2017
|
-0.55 / -3.42%
|
15.00
|
16.00
|
15.00
|
15.55
|
15.21
|
13.06
|
1,867,370
|
|
1/16/2017
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.52
|
800,400
|
|
1/13/2017
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.53
|
370
|
|
1/12/2017
|
-1.35 / -6.77%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
15.62
|
5,300
|
|
1/11/2017
|
-1.45 / -6.78%
|
19.95
|
19.95
|
19.95
|
19.95
|
19.95
|
16.75
|
443,730
|
|
1/10/2017
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.97
|
340
|
|
1/9/2017
|
-1.70 / -6.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.31
|
505,320
|
|
1/6/2017
|
-1.85 / -6.97%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.74
|
18,200
|
|
1/5/2017
|
-1.95 / -6.84%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
22.30
|
304,600
|
|
1/4/2017
|
-2.10 / -6.86%
|
30.50
|
32.70
|
28.50
|
28.50
|
31.02
|
23.93
|
2,715,010
|
|
1/3/2017
|
-0.60 / -1.92%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.73
|
25.70
|
261,970
|
|
12/30/2016
|
+0.30 / +0.97%
|
30.90
|
31.40
|
30.80
|
31.20
|
31.18
|
26.20
|
640,520
|
|
12/29/2016
|
-0.60 / -1.90%
|
30.40
|
31.20
|
30.40
|
30.90
|
30.82
|
25.95
|
875,290
|
|
12/28/2016
|
-0.40 / -1.25%
|
31.90
|
31.90
|
30.10
|
31.50
|
30.98
|
26.45
|
1,309,140
|
|
12/27/2016
|
+0.90 / +2.90%
|
31.00
|
32.00
|
28.85
|
31.90
|
30.17
|
26.79
|
3,222,030
|
|
12/26/2016
|
+0.30 / +0.98%
|
29.90
|
31.30
|
29.90
|
31.00
|
30.80
|
26.03
|
1,247,990
|
|
12/23/2016
|
-1.80 / -5.54%
|
31.00
|
31.60
|
30.70
|
30.70
|
31.19
|
25.78
|
1,402,260
|
|
12/22/2016
|
+2.10 / +6.91%
|
29.50
|
32.50
|
29.50
|
32.50
|
31.25
|
27.29
|
2,359,190
|
|
12/21/2016
|
+0.90 / +3.05%
|
29.00
|
30.60
|
28.90
|
30.40
|
29.91
|
25.53
|
1,173,380
|
|
12/20/2016
|
+1.15 / +4.06%
|
27.80
|
29.60
|
27.40
|
29.50
|
28.69
|
24.77
|
1,373,330
|
|
12/19/2016
|
+1.85 / +6.98%
|
25.80
|
28.35
|
25.50
|
28.35
|
27.39
|
23.81
|
2,124,400
|
|
12/16/2016
|
+1.70 / +6.85%
|
24.00
|
26.50
|
24.00
|
26.50
|
25.37
|
22.25
|
2,135,200
|
|
12/15/2016
|
+1.60 / +6.90%
|
22.70
|
24.80
|
22.50
|
24.80
|
23.88
|
20.83
|
2,404,480
|
|
12/14/2016
|
+0.90 / +4.04%
|
22.00
|
23.20
|
21.55
|
23.20
|
22.51
|
19.48
|
2,558,270
|
|
12/13/2016
|
+0.85 / +3.96%
|
21.50
|
22.50
|
21.45
|
22.30
|
22.05
|
18.73
|
1,957,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|