|
|
Closing price on 12/29/2025
|
|
| Open |
6.05 |
| High |
6.54 |
| Low |
6.05 |
| Volume |
970,100 |
| Split-adjusted Price |
6.30 |
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2025
|
-0.03 / -0.47%
|
6.05
|
6.54
|
6.05
|
6.30
|
6.32
|
6.30
|
970,100
|
|
|
12/26/2025
|
-0.47 / -6.91%
|
6.51
|
6.76
|
6.33
|
6.33
|
6.36
|
6.33
|
1,647,900
|
|
|
12/25/2025
|
-0.12 / -1.73%
|
6.60
|
7.30
|
6.49
|
6.80
|
6.79
|
6.80
|
1,769,900
|
|
|
12/24/2025
|
-0.52 / -6.99%
|
7.05
|
7.38
|
6.92
|
6.92
|
6.94
|
6.92
|
1,834,400
|
|
|
12/23/2025
|
-0.56 / -7.00%
|
8.10
|
8.29
|
7.44
|
7.44
|
7.50
|
7.44
|
2,173,200
|
|
|
12/22/2025
|
+0.21 / +2.70%
|
7.40
|
8.33
|
7.40
|
8.00
|
7.99
|
8.00
|
1,325,600
|
|
|
12/19/2025
|
-0.58 / -6.93%
|
8.95
|
8.95
|
7.79
|
7.79
|
8.21
|
7.79
|
3,735,000
|
|
|
12/18/2025
|
+0.54 / +6.90%
|
8.30
|
8.37
|
8.27
|
8.37
|
8.33
|
8.37
|
574,400
|
|
|
12/17/2025
|
+0.51 / +6.97%
|
6.81
|
7.83
|
6.81
|
7.83
|
7.19
|
7.83
|
4,319,200
|
|
|
12/16/2025
|
-0.55 / -6.99%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
110,700
|
|
|
12/15/2025
|
-0.59 / -6.97%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
210,200
|
|
|
12/12/2025
|
-0.63 / -6.93%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
336,900
|
|
|
12/11/2025
|
-0.68 / -6.96%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
258,600
|
|
|
12/10/2025
|
-0.73 / -6.95%
|
9.77
|
10.40
|
9.77
|
9.77
|
9.78
|
9.77
|
1,085,000
|
|
|
12/9/2025
|
-0.65 / -5.83%
|
11.90
|
11.90
|
10.40
|
10.50
|
11.44
|
10.50
|
4,777,200
|
|
|
12/8/2025
|
+0.70 / +6.70%
|
11.15
|
11.15
|
11.10
|
11.15
|
11.15
|
11.15
|
506,300
|
|
|
12/5/2025
|
+0.65 / +6.63%
|
10.45
|
10.45
|
9.85
|
10.45
|
10.36
|
10.45
|
2,770,100
|
|
|
12/4/2025
|
+0.64 / +6.99%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
159,800
|
|
|
12/3/2025
|
+0.59 / +6.88%
|
9.16
|
9.16
|
9.15
|
9.16
|
9.16
|
9.16
|
733,600
|
|
|
12/2/2025
|
+0.56 / +6.99%
|
8.19
|
8.57
|
8.05
|
8.57
|
8.43
|
8.57
|
1,450,900
|
|
|
12/1/2025
|
+0.23 / +2.96%
|
7.81
|
8.30
|
7.81
|
8.01
|
8.09
|
8.01
|
1,296,200
|
|
|
11/28/2025
|
+0.06 / +0.78%
|
7.94
|
8.25
|
7.72
|
7.78
|
7.98
|
7.78
|
1,615,000
|
|
|
11/27/2025
|
+0.32 / +4.32%
|
7.50
|
7.91
|
7.40
|
7.72
|
7.85
|
7.72
|
2,375,100
|
|
|
11/26/2025
|
+0.03 / +0.41%
|
7.34
|
7.85
|
7.00
|
7.40
|
7.35
|
7.40
|
1,282,500
|
|
|
11/25/2025
|
+0.17 / +2.36%
|
7.69
|
7.70
|
7.03
|
7.37
|
7.55
|
7.37
|
4,300,700
|
|
|
11/24/2025
|
+0.47 / +6.98%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
208,000
|
|
|
11/21/2025
|
+0.44 / +7.00%
|
6.73
|
6.73
|
6.73
|
6.73
|
6.73
|
6.73
|
541,400
|
|
|
11/20/2025
|
+0.41 / +6.97%
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
6.29
|
400,000
|
|
|
11/19/2025
|
+0.38 / +6.91%
|
5.49
|
5.88
|
5.20
|
5.88
|
5.59
|
5.88
|
1,374,400
|
|
|
11/18/2025
|
-0.22 / -3.85%
|
5.74
|
6.07
|
5.50
|
5.50
|
5.83
|
5.50
|
2,142,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|