|
Closing price on 3/7/2017
|
|
Open |
9.03 |
High |
9.03 |
Low |
8.67 |
Volume |
174,600 |
Split-adjusted Price |
7.56 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2017
|
-0.03 / -0.33%
|
9.03
|
9.03
|
8.67
|
9.00
|
8.85
|
7.56
|
174,600
|
|
3/6/2017
|
-0.05 / -0.55%
|
9.00
|
9.18
|
8.76
|
9.03
|
9.09
|
7.58
|
1,950,200
|
|
3/3/2017
|
+0.08 / +0.89%
|
8.50
|
9.10
|
8.40
|
9.08
|
8.95
|
7.62
|
1,172,760
|
|
3/2/2017
|
-0.23 / -2.49%
|
9.23
|
9.23
|
8.59
|
9.00
|
8.85
|
7.56
|
402,790
|
|
3/1/2017
|
-0.04 / -0.43%
|
8.63
|
9.33
|
8.63
|
9.23
|
9.12
|
7.75
|
1,509,280
|
|
2/28/2017
|
-0.69 / -6.93%
|
9.40
|
9.70
|
9.27
|
9.27
|
9.30
|
7.78
|
2,468,430
|
|
2/27/2017
|
-0.74 / -6.92%
|
9.96
|
10.45
|
9.96
|
9.96
|
10.04
|
8.36
|
3,667,990
|
|
2/24/2017
|
-0.80 / -6.96%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.73
|
8.99
|
2,775,360
|
|
2/23/2017
|
-0.85 / -6.88%
|
12.45
|
12.60
|
11.50
|
11.50
|
11.90
|
9.66
|
3,354,930
|
|
2/22/2017
|
+0.80 / +6.93%
|
11.65
|
12.35
|
10.90
|
12.35
|
11.99
|
10.37
|
3,790,400
|
|
2/21/2017
|
+0.20 / +1.76%
|
10.60
|
11.60
|
10.60
|
11.55
|
10.82
|
9.70
|
4,076,950
|
|
2/20/2017
|
-0.85 / -6.97%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
9.53
|
1,569,000
|
|
2/17/2017
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.24
|
1,282,340
|
|
2/16/2017
|
-0.95 / -6.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.00
|
936,670
|
|
2/15/2017
|
-1.05 / -6.95%
|
15.10
|
15.10
|
14.05
|
14.05
|
14.15
|
11.80
|
2,397,240
|
|
2/14/2017
|
-0.20 / -1.31%
|
14.25
|
15.15
|
14.25
|
15.10
|
14.35
|
12.68
|
3,556,670
|
|
2/13/2017
|
-1.10 / -6.71%
|
15.30
|
16.40
|
15.30
|
15.30
|
15.33
|
12.85
|
1,453,020
|
|
2/10/2017
|
-0.60 / -3.53%
|
17.05
|
17.70
|
15.85
|
16.40
|
16.78
|
13.77
|
2,442,820
|
|
2/9/2017
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.80
|
17.00
|
16.56
|
14.28
|
2,971,240
|
|
2/8/2017
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.85
|
15.90
|
15.66
|
13.35
|
2,289,130
|
|
2/7/2017
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.80
|
14.90
|
14.88
|
12.51
|
274,220
|
|
2/6/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
14.85
|
14.95
|
12.47
|
393,710
|
|
2/3/2017
|
-0.05 / -0.34%
|
14.35
|
14.90
|
14.10
|
14.85
|
14.79
|
12.47
|
130,120
|
|
2/2/2017
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.00
|
14.90
|
14.75
|
12.51
|
496,320
|
|
1/25/2017
|
0.00 / 0.00%
|
13.85
|
14.70
|
13.85
|
14.60
|
14.56
|
12.26
|
378,510
|
|
1/24/2017
|
-0.30 / -2.01%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.76
|
12.26
|
537,990
|
|
1/23/2017
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
14.90
|
14.85
|
12.51
|
747,030
|
|
1/20/2017
|
-0.80 / -5.10%
|
15.60
|
15.60
|
14.85
|
14.90
|
15.20
|
12.51
|
710,500
|
|
1/19/2017
|
+0.10 / +0.64%
|
15.60
|
16.35
|
15.10
|
15.70
|
15.82
|
13.18
|
1,516,810
|
|
1/18/2017
|
+0.05 / +0.32%
|
15.55
|
15.90
|
15.00
|
15.60
|
15.56
|
13.10
|
1,024,880
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|