Closing price on 12/8/2023
|
|
Open |
3.18 |
High |
3.22 |
Low |
3.14 |
Volume |
43,800 |
Split-adjusted Price |
3.18 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
-0.03 / -0.93%
|
3.18
|
3.22
|
3.14
|
3.18
|
3.17
|
3.18
|
43,800
|
|
12/7/2023
|
-0.03 / -0.93%
|
3.24
|
3.28
|
3.17
|
3.21
|
3.23
|
3.21
|
72,200
|
|
12/6/2023
|
+0.09 / +2.86%
|
3.16
|
3.30
|
3.15
|
3.24
|
3.22
|
3.24
|
123,700
|
|
12/5/2023
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.12
|
3.15
|
3.14
|
3.15
|
90,900
|
|
12/4/2023
|
0.00 / 0.00%
|
3.10
|
3.17
|
3.10
|
3.15
|
3.15
|
3.15
|
150,700
|
|
12/1/2023
|
-0.05 / -1.56%
|
3.27
|
3.27
|
3.14
|
3.15
|
3.18
|
3.15
|
48,500
|
|
11/30/2023
|
+0.01 / +0.31%
|
3.16
|
3.27
|
3.16
|
3.20
|
3.20
|
3.20
|
66,100
|
|
11/29/2023
|
-0.01 / -0.31%
|
3.25
|
3.27
|
3.11
|
3.19
|
3.24
|
3.19
|
66,400
|
|
11/28/2023
|
-0.05 / -1.54%
|
3.07
|
3.25
|
3.07
|
3.20
|
3.13
|
3.20
|
85,500
|
|
11/27/2023
|
+0.02 / +0.62%
|
3.20
|
3.28
|
3.20
|
3.25
|
3.24
|
3.25
|
71,000
|
|
11/24/2023
|
-0.03 / -0.92%
|
3.27
|
3.33
|
3.19
|
3.23
|
3.26
|
3.23
|
138,000
|
|
11/23/2023
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.22
|
3.26
|
3.24
|
3.26
|
45,500
|
|
11/22/2023
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.21
|
3.26
|
3.23
|
3.26
|
39,700
|
|
11/21/2023
|
-0.01 / -0.31%
|
3.30
|
3.33
|
3.24
|
3.26
|
3.29
|
3.26
|
33,100
|
|
11/20/2023
|
+0.04 / +1.24%
|
3.23
|
3.34
|
3.21
|
3.27
|
3.29
|
3.27
|
70,000
|
|
11/17/2023
|
-0.01 / -0.31%
|
3.24
|
3.34
|
3.21
|
3.23
|
3.26
|
3.23
|
186,600
|
|
11/16/2023
|
+0.01 / +0.31%
|
3.10
|
3.24
|
3.10
|
3.24
|
3.17
|
3.24
|
38,100
|
|
11/15/2023
|
0.00 / 0.00%
|
3.24
|
3.29
|
3.23
|
3.23
|
3.24
|
3.23
|
77,600
|
|
11/14/2023
|
-0.06 / -1.82%
|
3.30
|
3.33
|
3.22
|
3.23
|
3.25
|
3.23
|
51,800
|
|
11/13/2023
|
+0.01 / +0.30%
|
3.32
|
3.33
|
3.28
|
3.29
|
3.30
|
3.29
|
96,700
|
|
11/10/2023
|
+0.12 / +3.80%
|
3.17
|
3.38
|
3.12
|
3.28
|
3.34
|
3.28
|
293,200
|
|
11/9/2023
|
+0.08 / +2.60%
|
3.10
|
3.16
|
3.10
|
3.16
|
3.14
|
3.16
|
135,100
|
|
11/8/2023
|
+0.01 / +0.33%
|
3.09
|
3.10
|
3.05
|
3.08
|
3.07
|
3.08
|
120,400
|
|
11/7/2023
|
+0.01 / +0.33%
|
3.09
|
3.13
|
3.06
|
3.07
|
3.08
|
3.07
|
89,100
|
|
11/6/2023
|
-0.05 / -1.61%
|
3.10
|
3.11
|
3.06
|
3.06
|
3.08
|
3.06
|
97,500
|
|
11/3/2023
|
+0.01 / +0.32%
|
3.14
|
3.14
|
3.08
|
3.11
|
3.10
|
3.11
|
45,500
|
|
11/2/2023
|
+0.14 / +4.73%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
85,100
|
|
11/1/2023
|
+0.01 / +0.34%
|
2.95
|
2.97
|
2.93
|
2.96
|
2.95
|
2.96
|
133,600
|
|
10/31/2023
|
-0.02 / -0.67%
|
2.96
|
2.97
|
2.93
|
2.95
|
2.95
|
2.95
|
49,200
|
|
10/30/2023
|
-0.01 / -0.34%
|
3.00
|
3.00
|
2.92
|
2.97
|
2.96
|
2.97
|
19,600
|
|
|