Closing price on 11/2/2022
|
|
Open |
3.13 |
High |
3.19 |
Low |
3.03 |
Volume |
83,400 |
Split-adjusted Price |
3.10 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2022
|
-0.03 / -0.96%
|
3.13
|
3.19
|
3.03
|
3.10
|
3.11
|
3.10
|
83,400
|
|
11/1/2022
|
-0.02 / -0.63%
|
3.29
|
3.29
|
3.13
|
3.13
|
3.18
|
3.13
|
61,200
|
|
10/31/2022
|
-0.18 / -5.41%
|
3.32
|
3.33
|
3.13
|
3.15
|
3.25
|
3.15
|
175,300
|
|
10/28/2022
|
+0.03 / +0.91%
|
3.45
|
3.45
|
3.31
|
3.33
|
3.37
|
3.33
|
70,600
|
|
10/27/2022
|
+0.03 / +0.92%
|
3.38
|
3.38
|
3.12
|
3.30
|
3.30
|
3.30
|
160,400
|
|
10/26/2022
|
-0.18 / -5.22%
|
3.45
|
3.49
|
3.25
|
3.27
|
3.31
|
3.27
|
141,700
|
|
10/25/2022
|
-0.08 / -2.27%
|
3.53
|
3.53
|
3.29
|
3.45
|
3.36
|
3.45
|
145,000
|
|
10/24/2022
|
-0.26 / -6.86%
|
3.79
|
3.79
|
3.53
|
3.53
|
3.60
|
3.53
|
231,800
|
|
10/21/2022
|
-0.09 / -2.32%
|
3.82
|
3.89
|
3.70
|
3.79
|
3.75
|
3.79
|
140,400
|
|
10/20/2022
|
-0.02 / -0.51%
|
3.92
|
3.95
|
3.88
|
3.88
|
3.90
|
3.88
|
57,500
|
|
10/19/2022
|
0.00 / 0.00%
|
3.95
|
3.95
|
3.88
|
3.90
|
3.91
|
3.90
|
83,100
|
|
10/18/2022
|
+0.11 / +2.90%
|
3.88
|
3.95
|
3.88
|
3.90
|
3.92
|
3.90
|
172,900
|
|
10/17/2022
|
-0.02 / -0.52%
|
3.82
|
3.90
|
3.78
|
3.79
|
3.81
|
3.79
|
82,900
|
|
10/14/2022
|
+0.06 / +1.60%
|
3.81
|
3.91
|
3.81
|
3.81
|
3.87
|
3.81
|
123,100
|
|
10/13/2022
|
-0.03 / -0.79%
|
3.78
|
3.80
|
3.71
|
3.75
|
3.75
|
3.75
|
201,600
|
|
10/12/2022
|
+0.06 / +1.61%
|
3.70
|
3.83
|
3.70
|
3.78
|
3.77
|
3.78
|
161,800
|
|
10/11/2022
|
-0.28 / -7.00%
|
3.86
|
4.02
|
3.72
|
3.72
|
3.79
|
3.72
|
144,000
|
|
10/10/2022
|
-0.01 / -0.25%
|
3.75
|
4.03
|
3.75
|
4.00
|
3.96
|
4.00
|
120,300
|
|
10/7/2022
|
-0.30 / -6.96%
|
4.31
|
4.31
|
4.01
|
4.01
|
4.03
|
4.01
|
318,300
|
|
10/6/2022
|
-0.17 / -3.79%
|
4.52
|
4.52
|
4.30
|
4.31
|
4.39
|
4.31
|
135,200
|
|
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
|
|
|