|
Closing price on 10/26/2021
|
|
Open |
9.00 |
High |
9.45 |
Low |
8.88 |
Volume |
1,336,200 |
Split-adjusted Price |
9.29 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.09 / +0.98%
|
9.00
|
9.45
|
8.88
|
9.29
|
9.19
|
9.29
|
1,336,200
|
|
10/25/2021
|
+0.59 / +6.85%
|
8.63
|
9.21
|
8.63
|
9.20
|
9.12
|
9.20
|
3,823,200
|
|
10/22/2021
|
+0.56 / +6.96%
|
8.03
|
8.61
|
7.85
|
8.61
|
8.44
|
8.61
|
2,267,400
|
|
10/21/2021
|
-0.02 / -0.25%
|
8.45
|
8.45
|
8.00
|
8.05
|
8.11
|
8.05
|
1,249,000
|
|
10/20/2021
|
+0.52 / +6.89%
|
7.50
|
8.07
|
7.46
|
8.07
|
7.90
|
8.07
|
3,766,400
|
|
10/19/2021
|
+0.05 / +0.67%
|
7.55
|
7.61
|
7.38
|
7.55
|
7.52
|
7.55
|
1,555,400
|
|
10/18/2021
|
+0.38 / +5.34%
|
7.13
|
7.58
|
7.13
|
7.50
|
7.42
|
7.50
|
2,535,800
|
|
10/15/2021
|
+0.16 / +2.30%
|
6.95
|
7.25
|
6.95
|
7.12
|
7.12
|
7.12
|
1,174,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|