Closing price on 2/6/2023
|
|
Open |
3.07 |
High |
3.15 |
Low |
3.06 |
Volume |
78,500 |
Split-adjusted Price |
3.08 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2023
|
-0.02 / -0.65%
|
3.07
|
3.15
|
3.06
|
3.08
|
3.08
|
3.08
|
78,500
|
|
2/3/2023
|
+0.02 / +0.65%
|
3.19
|
3.19
|
3.05
|
3.10
|
3.09
|
3.10
|
107,300
|
|
2/2/2023
|
-0.09 / -2.84%
|
3.15
|
3.22
|
3.05
|
3.08
|
3.08
|
3.08
|
420,700
|
|
2/1/2023
|
-0.23 / -6.76%
|
3.44
|
3.46
|
3.17
|
3.17
|
3.30
|
3.17
|
574,900
|
|
1/31/2023
|
-0.04 / -1.16%
|
3.46
|
3.60
|
3.30
|
3.40
|
3.43
|
3.40
|
315,600
|
|
1/30/2023
|
+0.22 / +6.83%
|
3.25
|
3.44
|
3.19
|
3.44
|
3.36
|
3.44
|
328,100
|
|
1/27/2023
|
+0.03 / +0.94%
|
3.32
|
3.32
|
3.19
|
3.22
|
3.23
|
3.22
|
97,000
|
|
1/19/2023
|
+0.06 / +1.92%
|
3.32
|
3.32
|
3.15
|
3.19
|
3.23
|
3.19
|
93,700
|
|
1/18/2023
|
+0.04 / +1.29%
|
3.09
|
3.17
|
3.09
|
3.13
|
3.14
|
3.13
|
52,500
|
|
1/17/2023
|
+0.03 / +0.98%
|
3.11
|
3.11
|
3.06
|
3.09
|
3.08
|
3.09
|
93,500
|
|
1/16/2023
|
-0.02 / -0.65%
|
3.16
|
3.16
|
3.03
|
3.06
|
3.06
|
3.06
|
22,200
|
|
1/13/2023
|
-0.02 / -0.65%
|
3.10
|
3.20
|
3.08
|
3.08
|
3.11
|
3.08
|
87,400
|
|
1/12/2023
|
-0.01 / -0.32%
|
3.18
|
3.18
|
3.06
|
3.10
|
3.08
|
3.10
|
71,800
|
|
1/11/2023
|
+0.02 / +0.65%
|
3.09
|
3.18
|
3.09
|
3.11
|
3.14
|
3.11
|
90,100
|
|
1/10/2023
|
+0.01 / +0.32%
|
3.10
|
3.11
|
3.02
|
3.09
|
3.07
|
3.09
|
60,100
|
|
1/9/2023
|
0.00 / 0.00%
|
3.08
|
3.16
|
3.05
|
3.08
|
3.10
|
3.08
|
29,200
|
|
1/6/2023
|
-0.06 / -1.91%
|
3.15
|
3.16
|
3.00
|
3.08
|
3.10
|
3.08
|
89,000
|
|
1/5/2023
|
-0.01 / -0.32%
|
3.20
|
3.24
|
3.00
|
3.14
|
3.15
|
3.14
|
190,400
|
|
1/4/2023
|
-0.02 / -0.63%
|
3.15
|
3.36
|
3.15
|
3.15
|
3.20
|
3.15
|
86,700
|
|
1/3/2023
|
+0.13 / +4.28%
|
3.15
|
3.17
|
3.06
|
3.17
|
3.15
|
3.17
|
147,300
|
|
12/30/2022
|
+0.02 / +0.66%
|
3.09
|
3.09
|
3.02
|
3.04
|
3.04
|
3.04
|
38,400
|
|
12/29/2022
|
-0.11 / -3.51%
|
3.12
|
3.14
|
3.02
|
3.02
|
3.08
|
3.02
|
98,200
|
|
12/28/2022
|
+0.03 / +0.97%
|
3.10
|
3.16
|
3.05
|
3.13
|
3.10
|
3.13
|
39,700
|
|
12/27/2022
|
+0.10 / +3.33%
|
2.93
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
126,200
|
|
12/26/2022
|
-0.18 / -5.66%
|
3.19
|
3.19
|
3.00
|
3.00
|
3.08
|
3.00
|
128,400
|
|
12/23/2022
|
+0.05 / +1.60%
|
3.00
|
3.24
|
3.00
|
3.18
|
3.06
|
3.18
|
123,000
|
|
12/22/2022
|
-0.02 / -0.63%
|
3.15
|
3.25
|
3.02
|
3.13
|
3.16
|
3.13
|
135,600
|
|
12/21/2022
|
-0.23 / -6.80%
|
3.49
|
3.49
|
3.15
|
3.15
|
3.19
|
3.15
|
367,500
|
|
12/20/2022
|
-0.25 / -6.89%
|
3.53
|
3.56
|
3.38
|
3.38
|
3.41
|
3.38
|
274,900
|
|
12/19/2022
|
-0.07 / -1.89%
|
3.71
|
3.71
|
3.61
|
3.63
|
3.67
|
3.63
|
311,500
|
|
|