Closing price on 3/30/2018
|
|
Open |
3.20 |
High |
3.20 |
Low |
3.11 |
Volume |
53,950 |
Split-adjusted Price |
2.84 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2018
|
-0.04 / -1.27%
|
3.20
|
3.20
|
3.11
|
3.11
|
3.15
|
2.84
|
53,950
|
|
3/29/2018
|
-0.04 / -1.25%
|
3.23
|
3.30
|
3.15
|
3.15
|
3.20
|
2.88
|
118,890
|
|
3/28/2018
|
-0.23 / -6.73%
|
3.40
|
3.48
|
3.19
|
3.19
|
3.22
|
2.91
|
754,590
|
|
3/27/2018
|
-0.08 / -2.29%
|
3.47
|
3.50
|
3.42
|
3.42
|
3.45
|
3.12
|
99,880
|
|
3/26/2018
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.45
|
3.50
|
3.47
|
3.19
|
168,760
|
|
3/23/2018
|
-0.03 / -0.85%
|
3.52
|
3.58
|
3.46
|
3.50
|
3.51
|
3.19
|
103,580
|
|
3/22/2018
|
-0.07 / -1.94%
|
3.60
|
3.60
|
3.52
|
3.53
|
3.54
|
3.22
|
60,940
|
|
3/21/2018
|
+0.09 / +2.56%
|
3.51
|
3.69
|
3.51
|
3.60
|
3.56
|
3.29
|
67,460
|
|
3/20/2018
|
-0.09 / -2.50%
|
3.60
|
3.61
|
3.51
|
3.51
|
3.55
|
3.20
|
199,420
|
|
3/19/2018
|
-0.11 / -2.96%
|
3.69
|
3.70
|
3.60
|
3.60
|
3.61
|
3.29
|
156,720
|
|
3/16/2018
|
-0.01 / -0.27%
|
3.72
|
3.72
|
3.67
|
3.71
|
3.69
|
3.39
|
79,180
|
|
3/15/2018
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.66
|
3.72
|
3.71
|
3.40
|
267,960
|
|
3/14/2018
|
+0.12 / +3.33%
|
3.56
|
3.74
|
3.56
|
3.72
|
3.67
|
3.40
|
281,100
|
|
3/13/2018
|
+0.02 / +0.56%
|
3.58
|
3.69
|
3.51
|
3.60
|
3.59
|
3.29
|
65,540
|
|
3/12/2018
|
-0.23 / -6.04%
|
3.50
|
3.67
|
3.50
|
3.58
|
3.56
|
3.27
|
89,530
|
|
3/9/2018
|
-0.09 / -2.31%
|
3.95
|
3.95
|
3.80
|
3.81
|
3.87
|
3.20
|
117,190
|
|
3/8/2018
|
-0.05 / -1.27%
|
3.95
|
3.98
|
3.88
|
3.90
|
3.94
|
3.28
|
139,870
|
|
3/7/2018
|
+0.12 / +3.13%
|
3.83
|
4.09
|
3.80
|
3.95
|
3.95
|
3.32
|
463,620
|
|
3/6/2018
|
0.00 / 0.00%
|
3.82
|
3.83
|
3.73
|
3.83
|
3.80
|
3.22
|
112,150
|
|
3/5/2018
|
+0.01 / +0.26%
|
3.86
|
3.90
|
3.82
|
3.83
|
3.86
|
3.22
|
115,040
|
|
3/2/2018
|
+0.13 / +3.52%
|
3.73
|
3.88
|
3.70
|
3.82
|
3.83
|
3.21
|
82,690
|
|
3/1/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.68
|
3.69
|
3.70
|
3.10
|
39,240
|
|
2/28/2018
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.60
|
3.69
|
3.66
|
3.10
|
60,190
|
|
2/27/2018
|
-0.04 / -1.07%
|
3.73
|
3.75
|
3.67
|
3.69
|
3.70
|
3.10
|
49,490
|
|
2/26/2018
|
-0.10 / -2.61%
|
3.80
|
3.88
|
3.70
|
3.73
|
3.72
|
3.13
|
142,940
|
|
2/23/2018
|
-0.03 / -0.78%
|
3.93
|
3.93
|
3.77
|
3.83
|
3.81
|
3.22
|
105,270
|
|
2/22/2018
|
-0.03 / -0.77%
|
3.89
|
3.89
|
3.75
|
3.86
|
3.86
|
3.24
|
31,870
|
|
2/21/2018
|
+0.09 / +2.37%
|
3.80
|
3.95
|
3.80
|
3.89
|
3.85
|
3.27
|
71,080
|
|
2/13/2018
|
+0.19 / +5.26%
|
3.61
|
3.84
|
3.60
|
3.80
|
3.75
|
3.19
|
93,960
|
|
2/12/2018
|
+0.11 / +3.14%
|
3.70
|
3.74
|
3.61
|
3.61
|
3.66
|
3.03
|
49,780
|
|
|