|
Closing price on 11/25/2016
|
|
| Open |
17.45 |
| High |
17.65 |
| Low |
17.40 |
| Volume |
255,660 |
| Split-adjusted Price |
14.61 |
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2016
|
-0.05 / -0.29%
|
17.45
|
17.65
|
17.40
|
17.40
|
17.54
|
14.61
|
255,660
|
|
|
11/24/2016
|
-0.15 / -0.85%
|
17.55
|
17.70
|
17.35
|
17.45
|
17.50
|
14.65
|
250,260
|
|
|
11/23/2016
|
+0.05 / +0.28%
|
17.45
|
17.65
|
17.35
|
17.60
|
17.56
|
14.78
|
218,020
|
|
|
11/22/2016
|
-0.20 / -1.13%
|
17.70
|
17.75
|
17.50
|
17.55
|
17.56
|
14.74
|
136,860
|
|
|
11/21/2016
|
0.00 / 0.00%
|
17.85
|
18.05
|
17.70
|
17.75
|
17.82
|
14.91
|
121,470
|
|
|
11/18/2016
|
+0.30 / +1.72%
|
17.55
|
17.80
|
17.40
|
17.75
|
17.65
|
14.91
|
175,500
|
|
|
11/17/2016
|
+0.25 / +1.45%
|
17.25
|
17.55
|
17.15
|
17.45
|
17.36
|
14.65
|
171,210
|
|
|
11/16/2016
|
-0.15 / -0.86%
|
17.35
|
17.40
|
17.10
|
17.20
|
17.31
|
14.44
|
138,680
|
|
|
11/15/2016
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.35
|
17.35
|
17.44
|
14.57
|
137,840
|
|
|
11/14/2016
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.25
|
17.45
|
17.40
|
14.65
|
117,860
|
|
|
11/11/2016
|
-0.15 / -0.86%
|
17.45
|
17.70
|
17.30
|
17.35
|
17.39
|
14.57
|
145,640
|
|
|
11/10/2016
|
+0.20 / +1.16%
|
17.35
|
17.60
|
17.35
|
17.50
|
17.47
|
14.70
|
157,780
|
|
|
11/9/2016
|
-0.20 / -1.14%
|
17.55
|
17.60
|
17.25
|
17.30
|
17.40
|
14.53
|
175,650
|
|
|
11/8/2016
|
+0.35 / +2.04%
|
17.15
|
17.55
|
17.10
|
17.50
|
17.38
|
14.70
|
152,100
|
|
|
11/7/2016
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.95
|
17.15
|
17.09
|
14.40
|
75,700
|
|
|
11/4/2016
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.90
|
17.00
|
16.99
|
14.28
|
94,000
|
|
|
11/3/2016
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.95
|
17.05
|
17.03
|
14.32
|
146,600
|
|
|
11/2/2016
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.36
|
14.28
|
217,540
|
|
|
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
|
|
|