Closing price on 12/13/2017
|
|
Open |
4.13 |
High |
4.14 |
Low |
4.10 |
Volume |
124,400 |
Split-adjusted Price |
3.44 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2017
|
-0.02 / -0.49%
|
4.13
|
4.14
|
4.10
|
4.10
|
4.11
|
3.44
|
124,400
|
|
12/12/2017
|
-0.08 / -1.90%
|
4.02
|
4.19
|
4.02
|
4.12
|
4.07
|
3.46
|
288,040
|
|
12/11/2017
|
-0.03 / -0.71%
|
4.23
|
4.23
|
4.11
|
4.20
|
4.21
|
3.53
|
175,620
|
|
12/8/2017
|
+0.01 / +0.24%
|
4.35
|
4.35
|
4.23
|
4.23
|
4.25
|
3.55
|
120,580
|
|
12/7/2017
|
-0.04 / -0.94%
|
4.37
|
4.37
|
4.22
|
4.22
|
4.27
|
3.54
|
138,280
|
|
12/6/2017
|
-0.16 / -3.62%
|
4.42
|
4.45
|
4.26
|
4.26
|
4.32
|
3.58
|
216,910
|
|
12/5/2017
|
-0.10 / -2.21%
|
4.55
|
4.55
|
4.40
|
4.42
|
4.46
|
3.71
|
117,040
|
|
12/4/2017
|
+0.07 / +1.57%
|
4.45
|
4.52
|
4.32
|
4.52
|
4.42
|
3.80
|
202,460
|
|
12/1/2017
|
-0.05 / -1.11%
|
4.50
|
4.50
|
4.40
|
4.45
|
4.48
|
3.74
|
170,370
|
|
11/30/2017
|
0.00 / 0.00%
|
4.45
|
4.56
|
4.40
|
4.50
|
4.47
|
3.78
|
165,890
|
|
11/29/2017
|
+0.10 / +2.27%
|
4.50
|
4.55
|
4.42
|
4.50
|
4.51
|
3.78
|
400,990
|
|
11/28/2017
|
+0.05 / +1.15%
|
4.38
|
4.54
|
4.35
|
4.40
|
4.48
|
3.69
|
465,110
|
|
11/27/2017
|
+0.04 / +0.93%
|
4.37
|
4.42
|
4.26
|
4.35
|
4.36
|
3.65
|
178,790
|
|
11/24/2017
|
-0.06 / -1.37%
|
4.37
|
4.40
|
4.30
|
4.31
|
4.33
|
3.62
|
94,990
|
|
11/23/2017
|
+0.17 / +4.05%
|
4.15
|
4.48
|
4.07
|
4.37
|
4.32
|
3.67
|
506,080
|
|
11/22/2017
|
+0.15 / +3.70%
|
4.03
|
4.20
|
4.00
|
4.20
|
4.08
|
3.53
|
280,600
|
|
11/21/2017
|
-0.14 / -3.34%
|
4.01
|
4.25
|
4.01
|
4.05
|
4.10
|
3.40
|
93,570
|
|
11/20/2017
|
+0.20 / +5.01%
|
3.99
|
4.21
|
3.99
|
4.19
|
4.13
|
3.52
|
147,640
|
|
11/17/2017
|
-0.03 / -0.75%
|
4.02
|
4.09
|
3.97
|
3.99
|
3.99
|
3.35
|
103,380
|
|
11/16/2017
|
+0.03 / +0.75%
|
3.99
|
4.02
|
3.90
|
4.02
|
3.99
|
3.38
|
303,850
|
|
11/15/2017
|
+0.13 / +3.37%
|
3.81
|
3.99
|
3.79
|
3.99
|
3.87
|
3.35
|
162,870
|
|
11/14/2017
|
-0.11 / -2.77%
|
3.94
|
4.00
|
3.78
|
3.86
|
3.84
|
3.24
|
261,450
|
|
11/13/2017
|
-0.07 / -1.73%
|
4.00
|
4.05
|
3.90
|
3.97
|
3.96
|
3.33
|
107,500
|
|
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
|
|
|