|
|
Closing price on 12/29/2016
|
|
| Open |
30.40 |
| High |
31.20 |
| Low |
30.40 |
| Volume |
875,290 |
| Split-adjusted Price |
25.95 |
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
-0.60 / -1.90%
|
30.40
|
31.20
|
30.40
|
30.90
|
30.82
|
25.95
|
875,290
|
|
|
12/28/2016
|
-0.40 / -1.25%
|
31.90
|
31.90
|
30.10
|
31.50
|
30.98
|
26.45
|
1,309,140
|
|
|
12/27/2016
|
+0.90 / +2.90%
|
31.00
|
32.00
|
28.85
|
31.90
|
30.17
|
26.79
|
3,222,030
|
|
|
12/26/2016
|
+0.30 / +0.98%
|
29.90
|
31.30
|
29.90
|
31.00
|
30.80
|
26.03
|
1,247,990
|
|
|
12/23/2016
|
-1.80 / -5.54%
|
31.00
|
31.60
|
30.70
|
30.70
|
31.19
|
25.78
|
1,402,260
|
|
|
12/22/2016
|
+2.10 / +6.91%
|
29.50
|
32.50
|
29.50
|
32.50
|
31.25
|
27.29
|
2,359,190
|
|
|
12/21/2016
|
+0.90 / +3.05%
|
29.00
|
30.60
|
28.90
|
30.40
|
29.91
|
25.53
|
1,173,380
|
|
|
12/20/2016
|
+1.15 / +4.06%
|
27.80
|
29.60
|
27.40
|
29.50
|
28.69
|
24.77
|
1,373,330
|
|
|
12/19/2016
|
+1.85 / +6.98%
|
25.80
|
28.35
|
25.50
|
28.35
|
27.39
|
23.81
|
2,124,400
|
|
|
12/16/2016
|
+1.70 / +6.85%
|
24.00
|
26.50
|
24.00
|
26.50
|
25.37
|
22.25
|
2,135,200
|
|
|
12/15/2016
|
+1.60 / +6.90%
|
22.70
|
24.80
|
22.50
|
24.80
|
23.88
|
20.83
|
2,404,480
|
|
|
12/14/2016
|
+0.90 / +4.04%
|
22.00
|
23.20
|
21.55
|
23.20
|
22.51
|
19.48
|
2,558,270
|
|
|
12/13/2016
|
+0.85 / +3.96%
|
21.50
|
22.50
|
21.45
|
22.30
|
22.05
|
18.73
|
1,957,500
|
|
|
12/12/2016
|
+1.40 / +6.98%
|
20.15
|
21.45
|
20.10
|
21.45
|
20.91
|
18.01
|
2,202,860
|
|
|
12/9/2016
|
-0.45 / -2.20%
|
19.90
|
20.10
|
19.75
|
20.05
|
19.90
|
16.84
|
500,450
|
|
|
12/8/2016
|
+0.40 / +1.99%
|
20.10
|
20.60
|
20.05
|
20.50
|
20.39
|
17.21
|
960,400
|
|
|
12/7/2016
|
+1.25 / +6.63%
|
18.85
|
20.10
|
18.80
|
20.10
|
19.44
|
16.88
|
2,139,680
|
|
|
12/6/2016
|
+1.20 / +6.80%
|
17.55
|
18.85
|
17.55
|
18.85
|
18.53
|
15.83
|
1,965,090
|
|
|
12/5/2016
|
0.00 / 0.00%
|
17.45
|
17.70
|
17.40
|
17.65
|
17.59
|
14.82
|
1,415,860
|
|
|
12/2/2016
|
+1.15 / +6.97%
|
17.00
|
17.65
|
17.00
|
17.65
|
17.48
|
14.82
|
209,800
|
|
|
12/1/2016
|
-1.20 / -6.78%
|
17.75
|
18.00
|
16.50
|
16.50
|
17.75
|
13.86
|
424,440
|
|
|
11/30/2016
|
+0.10 / +0.57%
|
17.55
|
17.70
|
17.50
|
17.70
|
17.60
|
14.86
|
476,560
|
|
|
11/29/2016
|
+0.20 / +1.15%
|
17.35
|
17.60
|
17.35
|
17.60
|
17.42
|
14.78
|
212,830
|
|
|
11/28/2016
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.35
|
17.40
|
17.40
|
14.61
|
190,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|