|
Closing price on 2/7/2022
|
|
Open |
8.70 |
High |
8.82 |
Low |
8.65 |
Volume |
206,100 |
Split-adjusted Price |
8.82 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
+0.57 / +6.91%
|
8.70
|
8.82
|
8.65
|
8.82
|
8.77
|
8.82
|
206,100
|
|
1/28/2022
|
+0.20 / +2.48%
|
7.61
|
8.30
|
7.61
|
8.25
|
8.04
|
8.25
|
574,200
|
|
1/27/2022
|
-0.60 / -6.94%
|
8.45
|
8.87
|
8.05
|
8.05
|
8.16
|
8.05
|
1,438,500
|
|
1/26/2022
|
-0.65 / -6.99%
|
9.80
|
9.80
|
8.65
|
8.65
|
8.90
|
8.65
|
1,415,800
|
|
1/25/2022
|
-0.70 / -7.00%
|
9.30
|
10.00
|
9.30
|
9.30
|
9.53
|
9.30
|
942,700
|
|
1/24/2022
|
-0.75 / -6.98%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.10
|
10.00
|
1,004,300
|
|
1/21/2022
|
+0.50 / +4.88%
|
10.50
|
10.85
|
10.30
|
10.75
|
10.62
|
10.75
|
1,035,100
|
|
1/20/2022
|
+0.67 / +6.99%
|
8.93
|
10.25
|
8.92
|
10.25
|
9.55
|
10.25
|
1,059,800
|
|
1/19/2022
|
-0.72 / -6.99%
|
9.58
|
10.00
|
9.58
|
9.58
|
9.59
|
9.58
|
1,634,500
|
|
1/18/2022
|
-0.75 / -6.79%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.31
|
10.30
|
447,400
|
|
1/17/2022
|
-0.80 / -6.75%
|
12.50
|
12.50
|
11.05
|
11.05
|
11.62
|
11.05
|
1,095,300
|
|
1/14/2022
|
-0.85 / -6.69%
|
11.85
|
12.70
|
11.85
|
11.85
|
11.95
|
11.85
|
2,772,300
|
|
1/13/2022
|
-0.95 / -6.96%
|
12.70
|
13.60
|
12.70
|
12.70
|
12.76
|
12.70
|
1,832,000
|
|
1/12/2022
|
-1.00 / -6.83%
|
14.00
|
14.50
|
13.65
|
13.65
|
13.84
|
13.65
|
2,582,500
|
|
1/11/2022
|
-0.35 / -2.33%
|
14.50
|
15.30
|
14.35
|
14.65
|
14.73
|
14.65
|
2,168,200
|
|
1/10/2022
|
+0.70 / +4.90%
|
15.25
|
15.30
|
14.30
|
15.00
|
15.24
|
15.00
|
2,995,800
|
|
1/7/2022
|
+0.90 / +6.72%
|
13.70
|
14.30
|
13.40
|
14.30
|
13.97
|
14.30
|
3,593,600
|
|
1/6/2022
|
+0.20 / +1.52%
|
13.05
|
14.00
|
13.05
|
13.40
|
13.48
|
13.40
|
1,510,600
|
|
1/5/2022
|
-0.35 / -2.58%
|
13.55
|
13.60
|
13.00
|
13.20
|
13.26
|
13.20
|
1,491,100
|
|
1/4/2022
|
+0.15 / +1.12%
|
13.40
|
14.20
|
13.30
|
13.55
|
13.65
|
13.55
|
1,612,000
|
|
12/31/2021
|
-0.10 / -0.74%
|
13.10
|
13.45
|
13.10
|
13.40
|
13.20
|
13.40
|
1,516,600
|
|
12/30/2021
|
-0.15 / -1.10%
|
13.45
|
14.10
|
13.25
|
13.50
|
13.54
|
13.50
|
1,306,400
|
|
12/29/2021
|
-0.05 / -0.36%
|
14.55
|
14.55
|
13.50
|
13.65
|
13.85
|
13.65
|
1,631,400
|
|
12/28/2021
|
+0.85 / +6.61%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.63
|
13.70
|
2,687,900
|
|
12/27/2021
|
-0.35 / -2.65%
|
13.00
|
13.00
|
12.55
|
12.85
|
12.75
|
12.85
|
1,759,900
|
|
12/24/2021
|
-0.25 / -1.86%
|
14.00
|
14.20
|
13.10
|
13.20
|
13.55
|
13.20
|
1,887,700
|
|
12/23/2021
|
+0.85 / +6.75%
|
13.00
|
13.45
|
12.60
|
13.45
|
13.32
|
13.45
|
4,033,500
|
|
12/22/2021
|
+0.80 / +6.78%
|
11.65
|
12.60
|
11.50
|
12.60
|
12.38
|
12.60
|
3,922,500
|
|
12/21/2021
|
-0.20 / -1.67%
|
12.00
|
12.05
|
11.65
|
11.80
|
11.81
|
11.80
|
699,400
|
|
12/20/2021
|
+0.30 / +2.56%
|
12.00
|
12.35
|
11.70
|
12.00
|
11.99
|
12.00
|
1,576,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|