Closing price on 11/10/2017
|
|
Open |
4.08 |
High |
4.10 |
Low |
3.98 |
Volume |
164,110 |
Split-adjusted Price |
3.39 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2017
|
-0.04 / -0.98%
|
4.08
|
4.10
|
3.98
|
4.04
|
4.03
|
3.39
|
164,110
|
|
11/9/2017
|
+0.13 / +3.29%
|
4.08
|
4.08
|
3.94
|
4.08
|
4.02
|
3.43
|
140,920
|
|
11/8/2017
|
-0.05 / -1.25%
|
4.00
|
4.08
|
3.87
|
3.95
|
3.95
|
3.32
|
263,520
|
|
11/7/2017
|
-0.05 / -1.23%
|
4.13
|
4.17
|
4.00
|
4.00
|
4.10
|
3.36
|
273,140
|
|
11/6/2017
|
+0.26 / +6.86%
|
3.75
|
4.05
|
3.75
|
4.05
|
3.97
|
3.40
|
200,190
|
|
11/3/2017
|
+0.15 / +4.12%
|
3.71
|
3.79
|
3.60
|
3.79
|
3.70
|
3.18
|
335,490
|
|
11/2/2017
|
-0.08 / -2.15%
|
3.62
|
3.79
|
3.55
|
3.64
|
3.69
|
3.06
|
335,230
|
|
11/1/2017
|
-0.27 / -6.77%
|
4.00
|
4.09
|
3.72
|
3.72
|
3.83
|
3.12
|
464,090
|
|
10/31/2017
|
-0.30 / -6.99%
|
4.39
|
4.39
|
3.99
|
3.99
|
4.08
|
3.35
|
500,650
|
|
10/30/2017
|
-0.11 / -2.50%
|
4.35
|
4.49
|
4.29
|
4.29
|
4.34
|
3.60
|
250,250
|
|
10/27/2017
|
0.00 / 0.00%
|
4.49
|
4.49
|
4.37
|
4.40
|
4.39
|
3.69
|
166,420
|
|
10/26/2017
|
-0.10 / -2.22%
|
4.46
|
4.49
|
4.37
|
4.40
|
4.45
|
3.69
|
202,000
|
|
10/25/2017
|
+0.06 / +1.35%
|
4.49
|
4.53
|
4.46
|
4.50
|
4.48
|
3.78
|
279,400
|
|
10/24/2017
|
+0.09 / +2.07%
|
4.27
|
4.48
|
4.27
|
4.44
|
4.41
|
3.73
|
406,170
|
|
10/23/2017
|
-0.08 / -1.81%
|
4.43
|
4.54
|
4.25
|
4.35
|
4.32
|
3.65
|
291,350
|
|
10/20/2017
|
-0.26 / -5.54%
|
4.65
|
4.65
|
4.43
|
4.43
|
4.54
|
3.72
|
379,290
|
|
10/19/2017
|
+0.07 / +1.52%
|
4.69
|
4.73
|
4.61
|
4.69
|
4.67
|
3.94
|
469,730
|
|
10/18/2017
|
+0.29 / +6.70%
|
4.40
|
4.63
|
4.40
|
4.62
|
4.54
|
3.88
|
729,960
|
|
10/17/2017
|
+0.03 / +0.70%
|
4.30
|
4.48
|
4.30
|
4.33
|
4.38
|
3.64
|
523,140
|
|
10/16/2017
|
-0.06 / -1.38%
|
4.44
|
4.44
|
4.28
|
4.30
|
4.32
|
3.61
|
472,360
|
|
10/13/2017
|
-0.05 / -1.13%
|
4.41
|
4.45
|
4.35
|
4.36
|
4.39
|
3.66
|
438,110
|
|
10/12/2017
|
-0.11 / -2.43%
|
4.52
|
4.59
|
4.40
|
4.41
|
4.51
|
3.70
|
409,700
|
|
10/11/2017
|
-0.01 / -0.22%
|
4.52
|
4.55
|
4.50
|
4.52
|
4.52
|
3.80
|
230,260
|
|
10/10/2017
|
-0.04 / -0.88%
|
4.60
|
4.60
|
4.50
|
4.53
|
4.52
|
3.80
|
329,280
|
|
10/9/2017
|
-0.05 / -1.08%
|
4.67
|
4.67
|
4.57
|
4.57
|
4.58
|
3.84
|
210,240
|
|
10/6/2017
|
+0.02 / +0.43%
|
4.68
|
4.68
|
4.50
|
4.62
|
4.55
|
3.88
|
440,490
|
|
10/5/2017
|
-0.08 / -1.71%
|
4.68
|
4.77
|
4.57
|
4.60
|
4.66
|
3.86
|
223,000
|
|
10/4/2017
|
+0.12 / +2.63%
|
4.56
|
4.73
|
4.56
|
4.68
|
4.66
|
3.93
|
202,650
|
|
10/3/2017
|
-0.18 / -3.80%
|
4.79
|
4.79
|
4.54
|
4.56
|
4.64
|
3.83
|
344,260
|
|
10/2/2017
|
-0.06 / -1.25%
|
4.80
|
4.97
|
4.74
|
4.74
|
4.79
|
3.98
|
290,490
|
|
|