|
Closing price on 12/7/2021
|
|
Open |
10.90 |
High |
11.00 |
Low |
10.30 |
Volume |
955,900 |
Split-adjusted Price |
11.00 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2021
|
+0.35 / +3.29%
|
10.90
|
11.00
|
10.30
|
11.00
|
10.70
|
11.00
|
955,900
|
|
12/6/2021
|
-0.65 / -5.75%
|
11.25
|
11.40
|
10.55
|
10.65
|
10.85
|
10.65
|
1,424,000
|
|
12/3/2021
|
-0.55 / -4.64%
|
11.85
|
11.85
|
11.20
|
11.30
|
11.51
|
11.30
|
1,073,900
|
|
12/2/2021
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.75
|
11.85
|
11.84
|
11.85
|
712,300
|
|
12/1/2021
|
+0.05 / +0.42%
|
12.25
|
12.25
|
11.50
|
11.90
|
11.93
|
11.90
|
1,177,800
|
|
11/30/2021
|
+0.75 / +6.76%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.82
|
11.85
|
1,746,000
|
|
11/29/2021
|
-0.50 / -4.31%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.28
|
11.10
|
1,126,200
|
|
11/26/2021
|
-0.30 / -2.52%
|
11.90
|
12.15
|
11.60
|
11.60
|
11.69
|
11.60
|
1,060,700
|
|
11/25/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.84
|
11.90
|
1,332,000
|
|
11/24/2021
|
-0.20 / -1.64%
|
12.50
|
12.80
|
12.00
|
12.00
|
12.41
|
12.00
|
976,100
|
|
11/23/2021
|
+0.50 / +4.27%
|
11.55
|
12.30
|
11.35
|
12.20
|
11.92
|
12.20
|
1,323,900
|
|
11/22/2021
|
-0.55 / -4.49%
|
12.25
|
13.00
|
11.70
|
11.70
|
12.34
|
11.70
|
2,425,200
|
|
11/19/2021
|
+0.35 / +2.94%
|
12.00
|
12.70
|
11.50
|
12.25
|
12.46
|
12.25
|
2,422,500
|
|
11/18/2021
|
+0.45 / +3.93%
|
11.50
|
12.00
|
11.45
|
11.90
|
11.77
|
11.90
|
1,673,200
|
|
11/17/2021
|
+0.60 / +5.53%
|
10.55
|
11.50
|
10.55
|
11.45
|
10.90
|
11.45
|
1,529,600
|
|
11/16/2021
|
-0.35 / -3.13%
|
11.20
|
11.40
|
10.55
|
10.85
|
10.91
|
10.85
|
1,492,600
|
|
11/15/2021
|
+0.55 / +5.16%
|
11.20
|
11.35
|
10.70
|
11.20
|
11.16
|
11.20
|
2,477,800
|
|
11/12/2021
|
+0.69 / +6.93%
|
9.99
|
10.65
|
9.80
|
10.65
|
10.46
|
10.65
|
1,727,200
|
|
11/11/2021
|
-0.03 / -0.30%
|
10.15
|
10.15
|
9.80
|
9.96
|
9.95
|
9.96
|
918,900
|
|
11/10/2021
|
+0.36 / +3.74%
|
9.63
|
10.10
|
9.40
|
9.99
|
9.73
|
9.99
|
1,302,500
|
|
11/9/2021
|
-0.16 / -1.63%
|
9.66
|
9.77
|
9.60
|
9.63
|
9.67
|
9.63
|
932,400
|
|
11/8/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.66
|
9.79
|
9.76
|
9.79
|
1,039,700
|
|
11/5/2021
|
+0.01 / +0.10%
|
9.80
|
10.15
|
9.80
|
9.80
|
9.89
|
9.80
|
804,500
|
|
11/4/2021
|
+0.16 / +1.66%
|
9.50
|
9.90
|
9.20
|
9.79
|
9.54
|
9.79
|
1,352,400
|
|
11/3/2021
|
-0.72 / -6.96%
|
10.20
|
10.50
|
9.63
|
9.63
|
9.95
|
9.63
|
3,170,800
|
|
11/2/2021
|
+0.15 / +1.47%
|
10.20
|
10.50
|
10.05
|
10.35
|
10.27
|
10.35
|
1,152,200
|
|
11/1/2021
|
+0.47 / +4.83%
|
10.00
|
10.40
|
9.99
|
10.20
|
10.27
|
10.20
|
2,890,100
|
|
10/29/2021
|
+0.63 / +6.92%
|
9.10
|
9.73
|
9.08
|
9.73
|
9.42
|
9.73
|
2,529,000
|
|
10/28/2021
|
-0.05 / -0.55%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.05
|
9.10
|
1,795,600
|
|
10/27/2021
|
-0.14 / -1.51%
|
9.35
|
9.35
|
9.10
|
9.15
|
9.19
|
9.15
|
1,283,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|