Closing price on 11/1/2016
|
|
Open |
17.40 |
High |
17.55 |
Low |
17.20 |
Volume |
171,620 |
Split-adjusted Price |
14.70 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2016
|
-0.20 / -1.13%
|
17.40
|
17.55
|
17.20
|
17.50
|
17.41
|
14.70
|
171,620
|
|
10/31/2016
|
-0.30 / -1.67%
|
17.80
|
17.90
|
17.55
|
17.70
|
17.74
|
14.86
|
220,520
|
|
10/28/2016
|
-0.80 / -4.26%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.18
|
15.12
|
421,690
|
|
10/27/2016
|
-0.85 / -4.33%
|
19.80
|
19.85
|
18.80
|
18.80
|
19.22
|
15.79
|
381,080
|
|
10/26/2016
|
+1.05 / +5.65%
|
19.20
|
19.70
|
19.00
|
19.65
|
19.36
|
16.50
|
726,730
|
|
10/25/2016
|
+1.20 / +6.90%
|
17.30
|
18.60
|
17.20
|
18.60
|
17.85
|
15.62
|
578,500
|
|
10/24/2016
|
+0.50 / +2.96%
|
17.10
|
17.40
|
16.65
|
17.40
|
17.12
|
14.61
|
381,790
|
|
10/21/2016
|
+0.55 / +3.36%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.73
|
14.19
|
265,790
|
|
10/20/2016
|
+0.45 / +2.83%
|
15.90
|
16.35
|
15.85
|
16.35
|
16.11
|
13.73
|
327,380
|
|
10/19/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.55
|
15.90
|
15.78
|
13.35
|
216,730
|
|
10/18/2016
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.10
|
13.35
|
266,100
|
|
10/17/2016
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.59
|
13.77
|
225,540
|
|
10/14/2016
|
+0.20 / +1.23%
|
16.25
|
16.40
|
16.10
|
16.40
|
16.27
|
13.77
|
242,740
|
|
10/13/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.05
|
13.60
|
220,000
|
|
10/12/2016
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.95
|
13.44
|
270,480
|
|
10/11/2016
|
-0.30 / -1.85%
|
15.90
|
16.10
|
15.75
|
15.90
|
15.90
|
13.35
|
193,440
|
|
10/10/2016
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.20
|
13.60
|
244,240
|
|
10/7/2016
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.35
|
16.50
|
16.62
|
13.86
|
360,060
|
|
10/6/2016
|
+0.20 / +1.18%
|
16.80
|
17.75
|
16.80
|
17.10
|
17.24
|
14.36
|
456,920
|
|
10/5/2016
|
-0.45 / -2.59%
|
17.40
|
17.85
|
16.60
|
16.90
|
17.29
|
14.19
|
464,560
|
|
10/4/2016
|
+1.10 / +6.77%
|
16.10
|
17.35
|
16.10
|
17.35
|
16.67
|
14.57
|
403,630
|
|
10/3/2016
|
+0.45 / +2.85%
|
16.60
|
16.70
|
15.75
|
16.25
|
16.31
|
13.65
|
553,980
|
|
9/30/2016
|
+1.00 / +6.76%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.78
|
13.27
|
399,570
|
|
9/29/2016
|
+0.95 / +6.86%
|
13.90
|
14.80
|
13.55
|
14.80
|
13.97
|
12.43
|
541,730
|
|
9/28/2016
|
-0.25 / -1.77%
|
14.05
|
14.05
|
13.70
|
13.85
|
13.88
|
11.63
|
363,850
|
|
9/27/2016
|
-0.40 / -2.76%
|
14.55
|
14.55
|
14.10
|
14.10
|
14.25
|
11.84
|
386,500
|
|
9/26/2016
|
+0.30 / +2.11%
|
14.00
|
14.75
|
14.00
|
14.50
|
14.50
|
12.18
|
455,700
|
|
9/23/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.65
|
14.20
|
13.91
|
11.92
|
253,720
|
|
9/22/2016
|
-0.05 / -0.36%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
11.76
|
208,680
|
|
9/21/2016
|
+0.40 / +2.93%
|
13.60
|
14.10
|
13.55
|
14.05
|
13.88
|
11.80
|
180,730
|
|
|