Closing price on 3/11/2021
|
|
Open |
3.66 |
High |
3.89 |
Low |
3.60 |
Volume |
1,064,100 |
Split-adjusted Price |
3.88 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2021
|
+0.24 / +6.59%
|
3.66
|
3.89
|
3.60
|
3.88
|
3.80
|
3.88
|
1,064,100
|
|
3/10/2021
|
0.00 / 0.00%
|
3.64
|
3.66
|
3.60
|
3.64
|
3.64
|
3.64
|
145,100
|
|
3/9/2021
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.54
|
3.64
|
3.62
|
3.64
|
276,800
|
|
3/8/2021
|
+0.14 / +3.97%
|
3.55
|
3.77
|
3.50
|
3.67
|
3.61
|
3.67
|
1,224,100
|
|
3/5/2021
|
0.00 / 0.00%
|
3.53
|
3.55
|
3.48
|
3.53
|
3.49
|
3.53
|
242,600
|
|
3/4/2021
|
-0.02 / -0.56%
|
3.60
|
3.60
|
3.50
|
3.53
|
3.51
|
3.53
|
230,700
|
|
3/3/2021
|
+0.05 / +1.43%
|
3.50
|
3.55
|
3.45
|
3.55
|
3.50
|
3.55
|
309,500
|
|
3/2/2021
|
-0.01 / -0.28%
|
3.51
|
3.53
|
3.50
|
3.50
|
3.51
|
3.50
|
203,000
|
|
3/1/2021
|
-0.05 / -1.40%
|
3.56
|
3.57
|
3.50
|
3.51
|
3.54
|
3.51
|
111,800
|
|
2/26/2021
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.50
|
3.56
|
3.52
|
3.56
|
242,300
|
|
2/25/2021
|
+0.05 / +1.42%
|
3.51
|
3.57
|
3.51
|
3.56
|
3.55
|
3.56
|
322,500
|
|
2/24/2021
|
-0.04 / -1.13%
|
3.62
|
3.63
|
3.50
|
3.51
|
3.53
|
3.51
|
83,900
|
|
2/23/2021
|
+0.05 / +1.43%
|
3.50
|
3.60
|
3.50
|
3.55
|
3.56
|
3.55
|
243,100
|
|
2/22/2021
|
-0.12 / -3.31%
|
3.60
|
3.68
|
3.50
|
3.50
|
3.55
|
3.50
|
439,800
|
|
2/19/2021
|
-0.07 / -1.90%
|
3.68
|
3.68
|
3.50
|
3.62
|
3.58
|
3.62
|
202,900
|
|
2/18/2021
|
-0.05 / -1.34%
|
3.60
|
3.70
|
3.60
|
3.69
|
3.63
|
3.69
|
191,300
|
|
2/17/2021
|
-0.06 / -1.58%
|
3.80
|
3.80
|
3.65
|
3.74
|
3.72
|
3.74
|
339,900
|
|
2/9/2021
|
+0.10 / +2.70%
|
3.51
|
3.84
|
3.51
|
3.80
|
3.75
|
3.80
|
265,500
|
|
2/8/2021
|
-0.07 / -1.86%
|
3.77
|
3.77
|
3.58
|
3.70
|
3.60
|
3.70
|
230,400
|
|
2/5/2021
|
+0.20 / +5.60%
|
3.57
|
3.78
|
3.56
|
3.77
|
3.63
|
3.77
|
1,502,000
|
|
2/4/2021
|
-0.03 / -0.83%
|
3.60
|
3.62
|
3.57
|
3.57
|
3.60
|
3.57
|
254,800
|
|
2/3/2021
|
+0.05 / +1.41%
|
3.59
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
371,700
|
|
2/2/2021
|
+0.17 / +5.03%
|
3.40
|
3.55
|
3.38
|
3.55
|
3.45
|
3.55
|
291,000
|
|
2/1/2021
|
-0.18 / -5.06%
|
3.59
|
3.59
|
3.38
|
3.38
|
3.42
|
3.38
|
488,800
|
|
1/29/2021
|
+0.20 / +5.95%
|
3.13
|
3.57
|
3.13
|
3.56
|
3.46
|
3.56
|
286,400
|
|
1/28/2021
|
-0.25 / -6.93%
|
3.58
|
3.59
|
3.36
|
3.36
|
3.38
|
3.36
|
1,268,700
|
|
1/27/2021
|
-0.08 / -2.17%
|
3.60
|
3.68
|
3.50
|
3.61
|
3.60
|
3.61
|
632,300
|
|
1/26/2021
|
-0.12 / -3.15%
|
3.81
|
3.81
|
3.66
|
3.69
|
3.73
|
3.69
|
902,300
|
|
1/25/2021
|
+0.21 / +5.83%
|
3.52
|
3.85
|
3.52
|
3.81
|
3.71
|
3.81
|
897,000
|
|
1/22/2021
|
-0.04 / -1.10%
|
3.64
|
3.68
|
3.50
|
3.60
|
3.58
|
3.60
|
1,191,100
|
|
|