Closing price on 10/12/2017
|
|
Open |
4.52 |
High |
4.59 |
Low |
4.40 |
Volume |
409,700 |
Split-adjusted Price |
3.70 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2017
|
-0.11 / -2.43%
|
4.52
|
4.59
|
4.40
|
4.41
|
4.51
|
3.70
|
409,700
|
|
10/11/2017
|
-0.01 / -0.22%
|
4.52
|
4.55
|
4.50
|
4.52
|
4.52
|
3.80
|
230,260
|
|
10/10/2017
|
-0.04 / -0.88%
|
4.60
|
4.60
|
4.50
|
4.53
|
4.52
|
3.80
|
329,280
|
|
10/9/2017
|
-0.05 / -1.08%
|
4.67
|
4.67
|
4.57
|
4.57
|
4.58
|
3.84
|
210,240
|
|
10/6/2017
|
+0.02 / +0.43%
|
4.68
|
4.68
|
4.50
|
4.62
|
4.55
|
3.88
|
440,490
|
|
10/5/2017
|
-0.08 / -1.71%
|
4.68
|
4.77
|
4.57
|
4.60
|
4.66
|
3.86
|
223,000
|
|
10/4/2017
|
+0.12 / +2.63%
|
4.56
|
4.73
|
4.56
|
4.68
|
4.66
|
3.93
|
202,650
|
|
10/3/2017
|
-0.18 / -3.80%
|
4.79
|
4.79
|
4.54
|
4.56
|
4.64
|
3.83
|
344,260
|
|
10/2/2017
|
-0.06 / -1.25%
|
4.80
|
4.97
|
4.74
|
4.74
|
4.79
|
3.98
|
290,490
|
|
9/29/2017
|
-0.03 / -0.62%
|
4.80
|
4.85
|
4.80
|
4.80
|
4.81
|
4.03
|
224,250
|
|
9/28/2017
|
-0.09 / -1.83%
|
4.92
|
4.97
|
4.80
|
4.83
|
4.86
|
4.06
|
222,820
|
|
9/27/2017
|
+0.08 / +1.65%
|
4.86
|
4.94
|
4.84
|
4.92
|
4.89
|
4.13
|
301,400
|
|
9/26/2017
|
-0.04 / -0.82%
|
4.81
|
4.88
|
4.81
|
4.84
|
4.84
|
4.06
|
332,950
|
|
9/25/2017
|
-0.08 / -1.61%
|
4.90
|
4.96
|
4.82
|
4.88
|
4.85
|
4.10
|
390,560
|
|
9/22/2017
|
-0.12 / -2.36%
|
5.01
|
5.08
|
4.93
|
4.96
|
4.98
|
4.17
|
405,940
|
|
9/21/2017
|
-0.02 / -0.39%
|
5.11
|
5.19
|
5.02
|
5.08
|
5.07
|
4.27
|
401,630
|
|
9/20/2017
|
-0.04 / -0.78%
|
5.27
|
5.28
|
5.08
|
5.10
|
5.17
|
4.28
|
793,480
|
|
9/19/2017
|
+0.22 / +4.47%
|
4.94
|
5.24
|
4.94
|
5.14
|
5.14
|
4.32
|
1,006,790
|
|
9/18/2017
|
+0.08 / +1.65%
|
4.84
|
4.99
|
4.84
|
4.92
|
4.91
|
4.13
|
381,660
|
|
9/15/2017
|
-0.04 / -0.82%
|
4.85
|
4.87
|
4.78
|
4.84
|
4.82
|
4.06
|
218,950
|
|
9/14/2017
|
-0.02 / -0.41%
|
4.90
|
4.96
|
4.88
|
4.88
|
4.91
|
4.10
|
217,410
|
|
9/13/2017
|
+0.26 / +5.60%
|
4.61
|
4.93
|
4.61
|
4.90
|
4.75
|
4.11
|
459,950
|
|
9/12/2017
|
+0.08 / +1.75%
|
4.60
|
4.66
|
4.55
|
4.64
|
4.60
|
3.90
|
316,420
|
|
9/11/2017
|
-0.27 / -5.59%
|
4.84
|
4.85
|
4.56
|
4.56
|
4.68
|
3.83
|
570,500
|
|
9/8/2017
|
0.00 / 0.00%
|
4.83
|
4.90
|
4.80
|
4.83
|
4.84
|
4.06
|
231,920
|
|
9/7/2017
|
-0.07 / -1.43%
|
4.90
|
4.90
|
4.83
|
4.83
|
4.87
|
4.06
|
252,560
|
|
9/6/2017
|
-0.01 / -0.20%
|
4.91
|
4.91
|
4.84
|
4.90
|
4.89
|
4.11
|
344,060
|
|
9/5/2017
|
-0.02 / -0.41%
|
4.93
|
4.97
|
4.89
|
4.91
|
4.90
|
4.12
|
210,860
|
|
9/1/2017
|
0.00 / 0.00%
|
4.91
|
4.99
|
4.89
|
4.93
|
4.92
|
4.14
|
327,920
|
|
8/31/2017
|
+0.03 / +0.61%
|
4.99
|
4.99
|
4.90
|
4.93
|
4.94
|
4.14
|
206,150
|
|
|