Closing price on 10/5/2022
|
|
Open |
4.31 |
High |
4.53 |
Low |
4.31 |
Volume |
145,800 |
Split-adjusted Price |
4.48 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/7/2022
|
-0.23 / -3.63%
|
6.15
|
6.33
|
6.10
|
6.10
|
6.21
|
6.10
|
192,800
|
|
9/6/2022
|
+0.13 / +2.10%
|
6.55
|
6.55
|
6.26
|
6.33
|
6.37
|
6.33
|
247,800
|
|
9/5/2022
|
-0.08 / -1.27%
|
6.29
|
6.38
|
6.20
|
6.20
|
6.25
|
6.20
|
249,800
|
|
8/31/2022
|
+0.03 / +0.48%
|
6.33
|
6.33
|
6.21
|
6.28
|
6.25
|
6.28
|
196,900
|
|
8/30/2022
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.20
|
6.25
|
6.28
|
6.25
|
189,700
|
|
8/29/2022
|
-0.24 / -3.70%
|
6.39
|
6.39
|
6.10
|
6.25
|
6.25
|
6.25
|
259,700
|
|
8/26/2022
|
-0.09 / -1.37%
|
6.58
|
6.60
|
6.45
|
6.49
|
6.52
|
6.49
|
252,900
|
|
8/25/2022
|
-0.01 / -0.15%
|
6.60
|
6.64
|
6.56
|
6.58
|
6.60
|
6.58
|
295,200
|
|
8/24/2022
|
+0.04 / +0.61%
|
6.78
|
6.78
|
6.51
|
6.59
|
6.61
|
6.59
|
148,100
|
|
8/23/2022
|
+0.18 / +2.83%
|
6.40
|
6.55
|
6.37
|
6.55
|
6.41
|
6.55
|
208,600
|
|
|