|
Closing price on 10/14/2021
|
|
Open |
6.92 |
High |
7.03 |
Low |
6.92 |
Volume |
654,800 |
Split-adjusted Price |
6.96 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
+0.05 / +0.72%
|
6.92
|
7.03
|
6.92
|
6.96
|
6.99
|
6.96
|
654,800
|
|
10/13/2021
|
0.00 / 0.00%
|
6.91
|
7.00
|
6.87
|
6.91
|
6.92
|
6.91
|
634,900
|
|
10/12/2021
|
-0.14 / -1.99%
|
7.00
|
7.03
|
6.90
|
6.91
|
6.95
|
6.91
|
1,188,600
|
|
10/11/2021
|
-0.05 / -0.70%
|
7.25
|
7.25
|
7.02
|
7.05
|
7.08
|
7.05
|
586,000
|
|
10/8/2021
|
+0.01 / +0.14%
|
7.12
|
7.30
|
7.06
|
7.10
|
7.15
|
7.10
|
682,300
|
|
10/7/2021
|
+0.12 / +1.72%
|
6.97
|
7.20
|
6.96
|
7.09
|
7.11
|
7.09
|
1,084,700
|
|
10/6/2021
|
0.00 / 0.00%
|
6.97
|
7.10
|
6.88
|
6.97
|
6.97
|
6.97
|
742,800
|
|
10/5/2021
|
-0.05 / -0.71%
|
7.02
|
7.15
|
6.89
|
6.97
|
7.03
|
6.97
|
607,000
|
|
10/4/2021
|
+0.36 / +5.41%
|
6.70
|
7.12
|
6.61
|
7.02
|
6.90
|
7.02
|
1,429,300
|
|
10/1/2021
|
-0.12 / -1.77%
|
6.77
|
6.78
|
6.63
|
6.66
|
6.72
|
6.66
|
692,800
|
|
9/30/2021
|
+0.08 / +1.19%
|
6.69
|
6.88
|
6.69
|
6.78
|
6.82
|
6.78
|
576,700
|
|
9/29/2021
|
-0.10 / -1.47%
|
6.80
|
6.81
|
6.67
|
6.70
|
6.71
|
6.70
|
560,700
|
|
9/28/2021
|
+0.25 / +3.82%
|
6.31
|
6.80
|
6.30
|
6.80
|
6.45
|
6.80
|
1,101,300
|
|
9/27/2021
|
-0.33 / -4.80%
|
6.72
|
6.88
|
6.53
|
6.55
|
6.68
|
6.55
|
1,819,800
|
|
9/24/2021
|
-0.22 / -3.10%
|
7.01
|
7.02
|
6.85
|
6.88
|
6.93
|
6.88
|
1,175,500
|
|
9/23/2021
|
-0.28 / -3.79%
|
7.89
|
7.89
|
7.09
|
7.10
|
7.50
|
7.10
|
4,197,300
|
|
9/22/2021
|
+0.48 / +6.96%
|
6.90
|
7.38
|
6.90
|
7.38
|
7.26
|
7.38
|
1,956,800
|
|
9/21/2021
|
+0.10 / +1.47%
|
6.61
|
6.90
|
6.61
|
6.90
|
6.72
|
6.90
|
1,749,600
|
|
9/20/2021
|
+0.07 / +1.04%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.82
|
6.80
|
1,310,400
|
|
9/17/2021
|
+0.01 / +0.15%
|
6.50
|
7.11
|
6.45
|
6.73
|
6.73
|
6.73
|
2,897,900
|
|
9/16/2021
|
-0.36 / -5.08%
|
6.82
|
7.00
|
6.72
|
6.72
|
6.85
|
6.72
|
2,456,900
|
|
9/15/2021
|
-0.04 / -0.56%
|
7.40
|
7.40
|
6.80
|
7.08
|
7.10
|
7.08
|
2,033,500
|
|
9/14/2021
|
+0.46 / +6.91%
|
7.12
|
7.12
|
6.90
|
7.12
|
7.10
|
7.12
|
4,361,500
|
|
9/13/2021
|
+0.43 / +6.90%
|
6.23
|
6.66
|
6.16
|
6.66
|
6.49
|
6.66
|
2,515,600
|
|
9/10/2021
|
-0.06 / -0.95%
|
6.30
|
6.40
|
6.23
|
6.23
|
6.30
|
6.23
|
814,700
|
|
9/9/2021
|
+0.13 / +2.11%
|
6.15
|
6.32
|
6.05
|
6.29
|
6.24
|
6.29
|
1,029,500
|
|
9/8/2021
|
-0.04 / -0.65%
|
6.10
|
6.20
|
6.02
|
6.16
|
6.10
|
6.16
|
1,888,200
|
|
9/7/2021
|
-0.19 / -2.97%
|
6.39
|
6.65
|
6.15
|
6.20
|
6.38
|
6.20
|
2,812,900
|
|
9/6/2021
|
+0.40 / +6.68%
|
6.11
|
6.40
|
6.10
|
6.39
|
6.32
|
6.39
|
2,520,700
|
|
9/1/2021
|
+0.14 / +2.39%
|
5.89
|
6.00
|
5.80
|
5.99
|
5.95
|
5.99
|
1,425,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|