Closing price on 12/7/2022
|
|
Open |
3.68 |
High |
3.74 |
Low |
3.47 |
Volume |
553,200 |
Split-adjusted Price |
3.47 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2022
|
-0.26 / -6.97%
|
3.68
|
3.74
|
3.47
|
3.47
|
3.50
|
3.47
|
553,200
|
|
12/6/2022
|
-0.28 / -6.98%
|
4.29
|
4.29
|
3.73
|
3.73
|
4.04
|
3.73
|
1,336,500
|
|
12/5/2022
|
+0.26 / +6.93%
|
3.90
|
4.01
|
3.90
|
4.01
|
3.96
|
4.01
|
378,400
|
|
12/2/2022
|
+0.11 / +3.02%
|
3.79
|
3.80
|
3.52
|
3.75
|
3.65
|
3.75
|
729,200
|
|
12/1/2022
|
+0.23 / +6.74%
|
3.64
|
3.64
|
3.60
|
3.64
|
3.64
|
3.64
|
822,300
|
|
11/30/2022
|
+0.22 / +6.90%
|
3.41
|
3.41
|
3.31
|
3.41
|
3.41
|
3.41
|
649,300
|
|
11/29/2022
|
+0.20 / +6.69%
|
3.14
|
3.19
|
2.95
|
3.19
|
3.16
|
3.19
|
658,000
|
|
11/28/2022
|
+0.19 / +6.79%
|
2.87
|
2.99
|
2.87
|
2.99
|
2.97
|
2.99
|
413,200
|
|
11/25/2022
|
+0.10 / +3.70%
|
2.79
|
2.80
|
2.60
|
2.80
|
2.75
|
2.80
|
160,900
|
|
11/24/2022
|
-0.05 / -1.82%
|
2.75
|
2.75
|
2.57
|
2.70
|
2.63
|
2.70
|
187,900
|
|
11/23/2022
|
+0.02 / +0.73%
|
2.89
|
2.89
|
2.70
|
2.75
|
2.79
|
2.75
|
224,900
|
|
11/22/2022
|
+0.17 / +6.64%
|
2.67
|
2.73
|
2.56
|
2.73
|
2.71
|
2.73
|
424,500
|
|
11/21/2022
|
+0.16 / +6.67%
|
2.34
|
2.56
|
2.34
|
2.56
|
2.52
|
2.56
|
355,200
|
|
11/18/2022
|
+0.07 / +3.00%
|
2.35
|
2.43
|
2.17
|
2.40
|
2.33
|
2.40
|
303,900
|
|
11/17/2022
|
+0.15 / +6.88%
|
2.21
|
2.33
|
2.20
|
2.33
|
2.31
|
2.33
|
185,700
|
|
11/16/2022
|
+0.14 / +6.86%
|
1.90
|
2.18
|
1.90
|
2.18
|
1.98
|
2.18
|
458,600
|
|
11/15/2022
|
-0.15 / -6.85%
|
2.19
|
2.19
|
2.04
|
2.04
|
2.05
|
2.04
|
181,500
|
|
11/14/2022
|
-0.16 / -6.81%
|
2.35
|
2.35
|
2.19
|
2.19
|
2.20
|
2.19
|
284,900
|
|
11/11/2022
|
-0.15 / -6.00%
|
2.52
|
2.55
|
2.35
|
2.35
|
2.42
|
2.35
|
92,600
|
|
11/10/2022
|
-0.18 / -6.72%
|
2.60
|
2.69
|
2.50
|
2.50
|
2.56
|
2.50
|
197,600
|
|
11/9/2022
|
+0.08 / +3.08%
|
2.72
|
2.72
|
2.60
|
2.68
|
2.68
|
2.68
|
110,700
|
|
11/8/2022
|
-0.18 / -6.47%
|
2.59
|
2.78
|
2.59
|
2.60
|
2.60
|
2.60
|
315,900
|
|
11/7/2022
|
-0.20 / -6.71%
|
2.95
|
2.95
|
2.78
|
2.78
|
2.80
|
2.78
|
289,200
|
|
11/4/2022
|
-0.11 / -3.56%
|
3.04
|
3.09
|
2.98
|
2.98
|
3.01
|
2.98
|
174,500
|
|
11/3/2022
|
-0.01 / -0.32%
|
3.09
|
3.14
|
3.02
|
3.09
|
3.09
|
3.09
|
119,400
|
|
11/2/2022
|
-0.03 / -0.96%
|
3.13
|
3.19
|
3.03
|
3.10
|
3.11
|
3.10
|
83,400
|
|
11/1/2022
|
-0.02 / -0.63%
|
3.29
|
3.29
|
3.13
|
3.13
|
3.18
|
3.13
|
61,200
|
|
10/31/2022
|
-0.18 / -5.41%
|
3.32
|
3.33
|
3.13
|
3.15
|
3.25
|
3.15
|
175,300
|
|
10/28/2022
|
+0.03 / +0.91%
|
3.45
|
3.45
|
3.31
|
3.33
|
3.37
|
3.33
|
70,600
|
|
10/27/2022
|
+0.03 / +0.92%
|
3.38
|
3.38
|
3.12
|
3.30
|
3.30
|
3.30
|
160,400
|
|
|