Closing price on 3/5/2018
|
|
Open |
3.86 |
High |
3.90 |
Low |
3.82 |
Volume |
115,040 |
Split-adjusted Price |
3.22 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/9/2018
|
-0.23 / -6.17%
|
3.67
|
3.73
|
3.47
|
3.50
|
3.55
|
2.94
|
297,500
|
|
2/8/2018
|
-0.12 / -3.12%
|
3.93
|
3.93
|
3.70
|
3.73
|
3.78
|
3.13
|
72,290
|
|
2/7/2018
|
-0.08 / -2.04%
|
4.00
|
4.00
|
3.85
|
3.85
|
3.95
|
3.23
|
146,130
|
|
2/6/2018
|
-0.07 / -1.75%
|
3.73
|
4.00
|
3.72
|
3.93
|
3.77
|
3.30
|
459,760
|
|
2/5/2018
|
+0.10 / +2.56%
|
3.90
|
4.16
|
3.80
|
4.00
|
4.08
|
3.36
|
611,700
|
|
2/2/2018
|
+0.25 / +6.85%
|
3.65
|
3.90
|
3.65
|
3.90
|
3.78
|
3.28
|
325,380
|
|
2/1/2018
|
-0.01 / -0.27%
|
3.66
|
3.67
|
3.58
|
3.65
|
3.64
|
3.07
|
112,780
|
|
1/31/2018
|
-0.13 / -3.43%
|
3.80
|
3.80
|
3.63
|
3.66
|
3.69
|
3.07
|
246,370
|
|
1/30/2018
|
+0.02 / +0.53%
|
3.77
|
3.84
|
3.76
|
3.79
|
3.79
|
3.18
|
147,400
|
|
1/29/2018
|
-0.13 / -3.33%
|
3.93
|
3.93
|
3.73
|
3.77
|
3.79
|
3.17
|
147,140
|
|
1/26/2018
|
-0.05 / -1.27%
|
3.92
|
3.98
|
3.89
|
3.90
|
3.92
|
3.28
|
142,580
|
|
1/25/2018
|
-0.07 / -1.74%
|
4.02
|
4.02
|
3.90
|
3.95
|
3.95
|
3.32
|
243,750
|
|
1/22/2018
|
+0.01 / +0.25%
|
4.02
|
4.05
|
3.98
|
4.02
|
4.01
|
3.38
|
124,930
|
|
1/19/2018
|
-0.02 / -0.50%
|
4.13
|
4.13
|
3.99
|
4.01
|
4.00
|
3.37
|
79,000
|
|
1/18/2018
|
-0.03 / -0.74%
|
4.08
|
4.08
|
3.98
|
4.03
|
4.02
|
3.38
|
135,130
|
|
1/17/2018
|
-0.04 / -0.98%
|
4.16
|
4.17
|
3.87
|
4.06
|
4.01
|
3.41
|
482,220
|
|
1/16/2018
|
0.00 / 0.00%
|
4.10
|
4.22
|
4.07
|
4.10
|
4.16
|
3.44
|
157,550
|
|
1/15/2018
|
-0.07 / -1.68%
|
4.15
|
4.17
|
4.10
|
4.10
|
4.12
|
3.44
|
188,440
|
|
1/12/2018
|
-0.09 / -2.11%
|
4.20
|
4.27
|
4.15
|
4.17
|
4.19
|
3.50
|
178,220
|
|
|