Closing price on 10/19/2022
|
|
Open |
3.95 |
High |
3.95 |
Low |
3.88 |
Volume |
83,100 |
Split-adjusted Price |
3.90 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2022
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.88
|
3.90
|
3.91
|
3.90
|
83,100
|
|
10/18/2022
|
+0.11 / +2.90%
|
3.88
|
3.95
|
3.88
|
3.90
|
3.92
|
3.90
|
172,900
|
|
10/17/2022
|
-0.02 / -0.52%
|
3.82
|
3.90
|
3.78
|
3.79
|
3.81
|
3.79
|
82,900
|
|
10/14/2022
|
+0.06 / +1.60%
|
3.81
|
3.91
|
3.81
|
3.81
|
3.87
|
3.81
|
123,100
|
|
10/13/2022
|
-0.03 / -0.79%
|
3.78
|
3.80
|
3.71
|
3.75
|
3.75
|
3.75
|
201,600
|
|
10/12/2022
|
+0.06 / +1.61%
|
3.70
|
3.83
|
3.70
|
3.78
|
3.77
|
3.78
|
161,800
|
|
10/11/2022
|
-0.28 / -7.00%
|
3.86
|
4.02
|
3.72
|
3.72
|
3.79
|
3.72
|
144,000
|
|
10/10/2022
|
-0.01 / -0.25%
|
3.75
|
4.03
|
3.75
|
4.00
|
3.96
|
4.00
|
120,300
|
|
10/7/2022
|
-0.30 / -6.96%
|
4.31
|
4.31
|
4.01
|
4.01
|
4.03
|
4.01
|
318,300
|
|
10/6/2022
|
-0.17 / -3.79%
|
4.52
|
4.52
|
4.30
|
4.31
|
4.39
|
4.31
|
135,200
|
|
10/5/2022
|
+0.16 / +3.70%
|
4.31
|
4.53
|
4.31
|
4.48
|
4.43
|
4.48
|
145,800
|
|
10/4/2022
|
-0.13 / -2.92%
|
4.45
|
4.55
|
4.30
|
4.32
|
4.40
|
4.32
|
132,100
|
|
10/3/2022
|
-0.26 / -5.52%
|
4.70
|
4.80
|
4.45
|
4.45
|
4.62
|
4.45
|
172,000
|
|
9/30/2022
|
-0.21 / -4.27%
|
4.90
|
4.92
|
4.58
|
4.71
|
4.68
|
4.71
|
356,800
|
|
9/29/2022
|
-0.15 / -2.96%
|
5.10
|
5.20
|
4.91
|
4.92
|
5.06
|
4.92
|
158,400
|
|
9/28/2022
|
-0.16 / -3.06%
|
5.20
|
5.20
|
4.99
|
5.07
|
5.09
|
5.07
|
209,500
|
|
9/27/2022
|
-0.01 / -0.19%
|
5.25
|
5.30
|
5.15
|
5.23
|
5.22
|
5.23
|
105,100
|
|
9/26/2022
|
-0.21 / -3.85%
|
5.43
|
5.43
|
5.10
|
5.24
|
5.32
|
5.24
|
222,800
|
|
9/23/2022
|
+0.03 / +0.55%
|
5.43
|
5.54
|
5.41
|
5.45
|
5.48
|
5.45
|
215,600
|
|
9/22/2022
|
+0.01 / +0.18%
|
5.40
|
5.60
|
5.37
|
5.42
|
5.46
|
5.42
|
245,100
|
|
9/21/2022
|
-0.05 / -0.92%
|
5.46
|
5.48
|
5.40
|
5.41
|
5.42
|
5.41
|
56,700
|
|
9/20/2022
|
+0.01 / +0.18%
|
5.50
|
5.54
|
5.32
|
5.46
|
5.44
|
5.46
|
181,700
|
|
9/19/2022
|
-0.27 / -4.72%
|
5.60
|
5.70
|
5.40
|
5.45
|
5.51
|
5.45
|
257,200
|
|
9/16/2022
|
-0.07 / -1.21%
|
5.76
|
5.89
|
5.70
|
5.72
|
5.74
|
5.72
|
202,900
|
|
9/15/2022
|
-0.01 / -0.17%
|
5.83
|
5.90
|
5.78
|
5.79
|
5.81
|
5.79
|
168,600
|
|
9/14/2022
|
-0.12 / -2.03%
|
5.71
|
5.80
|
5.71
|
5.80
|
5.78
|
5.80
|
190,700
|
|
9/13/2022
|
-0.05 / -0.84%
|
5.97
|
6.00
|
5.90
|
5.92
|
5.94
|
5.92
|
115,900
|
|
9/12/2022
|
-0.01 / -0.17%
|
6.08
|
6.14
|
5.97
|
5.97
|
6.01
|
5.97
|
152,300
|
|
9/9/2022
|
+0.02 / +0.34%
|
5.98
|
6.08
|
5.92
|
5.98
|
5.97
|
5.98
|
186,200
|
|
9/8/2022
|
-0.14 / -2.30%
|
6.28
|
6.28
|
5.95
|
5.96
|
6.05
|
5.96
|
268,000
|
|
|