|
Closing price on 1/9/2018
|
|
| Open |
3.95 |
| High |
4.22 |
| Low |
3.95 |
| Volume |
409,820 |
| Split-adjusted Price |
3.54 |
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.27 / +6.84%
|
3.95
|
4.22
|
3.95
|
4.22
|
4.12
|
3.54
|
409,820
|
|
|
1/8/2018
|
-0.13 / -3.19%
|
4.05
|
4.10
|
3.95
|
3.95
|
4.00
|
3.32
|
245,580
|
|
|
1/5/2018
|
-0.03 / -0.73%
|
4.10
|
4.19
|
4.07
|
4.08
|
4.08
|
3.43
|
108,700
|
|
|
1/4/2018
|
+0.07 / +1.73%
|
4.11
|
4.16
|
4.03
|
4.11
|
4.06
|
3.45
|
395,370
|
|
|
1/3/2018
|
-0.11 / -2.65%
|
4.15
|
4.15
|
4.00
|
4.04
|
4.07
|
3.39
|
118,010
|
|
|
1/2/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.09
|
4.15
|
4.13
|
3.48
|
190,470
|
|
|
12/29/2017
|
+0.03 / +0.73%
|
4.13
|
4.18
|
4.09
|
4.15
|
4.13
|
3.48
|
139,850
|
|
|
12/28/2017
|
0.00 / 0.00%
|
4.12
|
4.15
|
4.07
|
4.12
|
4.11
|
3.46
|
68,420
|
|
|
12/27/2017
|
+0.04 / +0.98%
|
4.15
|
4.16
|
4.09
|
4.12
|
4.13
|
3.46
|
136,670
|
|
|
12/26/2017
|
-0.04 / -0.97%
|
4.12
|
4.15
|
4.07
|
4.08
|
4.10
|
3.43
|
247,080
|
|
|
12/25/2017
|
-0.04 / -0.96%
|
4.20
|
4.20
|
4.10
|
4.12
|
4.13
|
3.46
|
263,020
|
|
|
12/22/2017
|
-0.03 / -0.72%
|
4.19
|
4.23
|
4.16
|
4.16
|
4.18
|
3.49
|
104,590
|
|
|
12/21/2017
|
-0.05 / -1.18%
|
4.24
|
4.33
|
4.15
|
4.19
|
4.20
|
3.52
|
133,020
|
|
|
12/20/2017
|
-0.16 / -3.64%
|
4.40
|
4.40
|
4.15
|
4.24
|
4.26
|
3.56
|
214,950
|
|
|
12/19/2017
|
-0.01 / -0.23%
|
4.43
|
4.49
|
4.30
|
4.40
|
4.42
|
3.69
|
202,260
|
|
|
12/18/2017
|
+0.06 / +1.38%
|
4.55
|
4.55
|
4.38
|
4.41
|
4.45
|
3.70
|
187,230
|
|
|
12/15/2017
|
+0.18 / +4.32%
|
4.18
|
4.37
|
4.17
|
4.35
|
4.27
|
3.65
|
425,730
|
|
|
12/14/2017
|
+0.07 / +1.71%
|
4.20
|
4.20
|
4.03
|
4.17
|
4.14
|
3.50
|
94,210
|
|
|
12/13/2017
|
-0.02 / -0.49%
|
4.13
|
4.14
|
4.10
|
4.10
|
4.11
|
3.44
|
124,400
|
|
|
12/12/2017
|
-0.08 / -1.90%
|
4.02
|
4.19
|
4.02
|
4.12
|
4.07
|
3.46
|
288,040
|
|
|
12/11/2017
|
-0.03 / -0.71%
|
4.23
|
4.23
|
4.11
|
4.20
|
4.21
|
3.53
|
175,620
|
|
|
12/8/2017
|
+0.01 / +0.24%
|
4.35
|
4.35
|
4.23
|
4.23
|
4.25
|
3.55
|
120,580
|
|
|
12/7/2017
|
-0.04 / -0.94%
|
4.37
|
4.37
|
4.22
|
4.22
|
4.27
|
3.54
|
138,280
|
|
|
12/6/2017
|
-0.16 / -3.62%
|
4.42
|
4.45
|
4.26
|
4.26
|
4.32
|
3.58
|
216,910
|
|
|
12/5/2017
|
-0.10 / -2.21%
|
4.55
|
4.55
|
4.40
|
4.42
|
4.46
|
3.71
|
117,040
|
|
|
12/4/2017
|
+0.07 / +1.57%
|
4.45
|
4.52
|
4.32
|
4.52
|
4.42
|
3.80
|
202,460
|
|
|
12/1/2017
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.40
|
4.45
|
4.48
|
3.74
|
170,370
|
|
|
11/30/2017
|
0.00 / 0.00%
|
4.45
|
4.56
|
4.40
|
4.50
|
4.47
|
3.78
|
165,890
|
|
|
11/29/2017
|
+0.10 / +2.27%
|
4.50
|
4.55
|
4.42
|
4.50
|
4.51
|
3.78
|
400,990
|
|
|
11/28/2017
|
+0.05 / +1.15%
|
4.38
|
4.54
|
4.35
|
4.40
|
4.48
|
3.69
|
465,110
|
|
|