|
Closing price on 11/19/2021
|
|
Open |
12.00 |
High |
12.70 |
Low |
11.50 |
Volume |
2,422,500 |
Split-adjusted Price |
12.25 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
+0.35 / +2.94%
|
12.00
|
12.70
|
11.50
|
12.25
|
12.46
|
12.25
|
2,422,500
|
|
11/18/2021
|
+0.45 / +3.93%
|
11.50
|
12.00
|
11.45
|
11.90
|
11.77
|
11.90
|
1,673,200
|
|
11/17/2021
|
+0.60 / +5.53%
|
10.55
|
11.50
|
10.55
|
11.45
|
10.90
|
11.45
|
1,529,600
|
|
11/16/2021
|
-0.35 / -3.13%
|
11.20
|
11.40
|
10.55
|
10.85
|
10.91
|
10.85
|
1,492,600
|
|
11/15/2021
|
+0.55 / +5.16%
|
11.20
|
11.35
|
10.70
|
11.20
|
11.16
|
11.20
|
2,477,800
|
|
11/12/2021
|
+0.69 / +6.93%
|
9.99
|
10.65
|
9.80
|
10.65
|
10.46
|
10.65
|
1,727,200
|
|
11/11/2021
|
-0.03 / -0.30%
|
10.15
|
10.15
|
9.80
|
9.96
|
9.95
|
9.96
|
918,900
|
|
11/10/2021
|
+0.36 / +3.74%
|
9.63
|
10.10
|
9.40
|
9.99
|
9.73
|
9.99
|
1,302,500
|
|
11/9/2021
|
-0.16 / -1.63%
|
9.66
|
9.77
|
9.60
|
9.63
|
9.67
|
9.63
|
932,400
|
|
11/8/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.66
|
9.79
|
9.76
|
9.79
|
1,039,700
|
|
11/5/2021
|
+0.01 / +0.10%
|
9.80
|
10.15
|
9.80
|
9.80
|
9.89
|
9.80
|
804,500
|
|
11/4/2021
|
+0.16 / +1.66%
|
9.50
|
9.90
|
9.20
|
9.79
|
9.54
|
9.79
|
1,352,400
|
|
11/3/2021
|
-0.72 / -6.96%
|
10.20
|
10.50
|
9.63
|
9.63
|
9.95
|
9.63
|
3,170,800
|
|
11/2/2021
|
+0.15 / +1.47%
|
10.20
|
10.50
|
10.05
|
10.35
|
10.27
|
10.35
|
1,152,200
|
|
11/1/2021
|
+0.47 / +4.83%
|
10.00
|
10.40
|
9.99
|
10.20
|
10.27
|
10.20
|
2,890,100
|
|
10/29/2021
|
+0.63 / +6.92%
|
9.10
|
9.73
|
9.08
|
9.73
|
9.42
|
9.73
|
2,529,000
|
|
10/28/2021
|
-0.05 / -0.55%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.05
|
9.10
|
1,795,600
|
|
10/27/2021
|
-0.14 / -1.51%
|
9.35
|
9.35
|
9.10
|
9.15
|
9.19
|
9.15
|
1,283,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|