|
Closing price on 4/14/2017
|
|
Open |
3.21 |
High |
3.29 |
Low |
3.13 |
Volume |
2,426,780 |
Split-adjusted Price |
2.63 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2017
|
-0.23 / -6.85%
|
3.21
|
3.29
|
3.13
|
3.13
|
3.13
|
2.63
|
2,426,780
|
|
4/13/2017
|
-0.25 / -6.93%
|
3.69
|
3.71
|
3.36
|
3.36
|
3.47
|
2.82
|
1,132,250
|
|
4/12/2017
|
+0.23 / +6.80%
|
3.45
|
3.61
|
3.40
|
3.61
|
3.59
|
3.03
|
1,912,320
|
|
4/11/2017
|
-0.25 / -6.89%
|
3.40
|
3.65
|
3.38
|
3.38
|
3.41
|
2.84
|
1,555,740
|
|
4/10/2017
|
-0.27 / -6.92%
|
3.85
|
3.85
|
3.63
|
3.63
|
3.64
|
3.05
|
2,923,540
|
|
4/7/2017
|
+0.01 / +0.26%
|
3.70
|
3.98
|
3.62
|
3.90
|
3.69
|
3.28
|
4,208,890
|
|
4/5/2017
|
-0.29 / -6.94%
|
3.89
|
3.99
|
3.89
|
3.89
|
3.89
|
3.27
|
3,887,630
|
|
4/4/2017
|
-0.31 / -6.90%
|
4.18
|
4.19
|
4.18
|
4.18
|
4.18
|
3.51
|
3,880,060
|
|
4/3/2017
|
-0.33 / -6.85%
|
4.49
|
4.75
|
4.49
|
4.49
|
4.54
|
3.77
|
1,763,890
|
|
3/31/2017
|
-0.36 / -6.95%
|
5.13
|
5.17
|
4.82
|
4.82
|
4.84
|
4.05
|
1,379,210
|
|
3/30/2017
|
-0.38 / -6.83%
|
5.60
|
5.94
|
5.18
|
5.18
|
5.67
|
4.35
|
5,841,980
|
|
3/29/2017
|
+0.36 / +6.92%
|
5.20
|
5.56
|
5.20
|
5.56
|
5.42
|
4.67
|
3,413,540
|
|
3/28/2017
|
-0.39 / -6.98%
|
5.51
|
5.51
|
5.20
|
5.20
|
5.21
|
4.37
|
4,893,890
|
|
3/27/2017
|
-0.16 / -2.78%
|
5.45
|
5.73
|
5.35
|
5.59
|
5.40
|
4.69
|
5,484,690
|
|
3/24/2017
|
-0.43 / -6.96%
|
6.10
|
6.15
|
5.75
|
5.75
|
5.90
|
4.83
|
92,320
|
|
3/23/2017
|
-0.28 / -4.33%
|
6.46
|
6.46
|
6.01
|
6.18
|
6.06
|
5.19
|
4,579,780
|
|
3/22/2017
|
+0.05 / +0.78%
|
6.21
|
6.50
|
5.97
|
6.46
|
6.10
|
5.42
|
3,761,090
|
|
3/21/2017
|
-0.34 / -5.04%
|
6.50
|
6.60
|
6.34
|
6.41
|
6.41
|
5.38
|
319,800
|
|
3/20/2017
|
-0.50 / -6.90%
|
7.30
|
7.30
|
6.75
|
6.75
|
6.81
|
5.67
|
2,823,750
|
|
3/17/2017
|
+0.01 / +0.14%
|
7.24
|
7.39
|
7.23
|
7.25
|
7.28
|
6.09
|
378,460
|
|
3/16/2017
|
-0.31 / -4.11%
|
7.12
|
7.37
|
7.04
|
7.24
|
7.20
|
6.08
|
184,420
|
|
3/15/2017
|
-0.44 / -5.51%
|
7.64
|
7.64
|
7.44
|
7.55
|
7.46
|
6.34
|
1,056,350
|
|
3/14/2017
|
-0.41 / -4.88%
|
8.00
|
8.20
|
7.82
|
7.99
|
7.86
|
6.71
|
1,552,530
|
|
3/13/2017
|
-0.37 / -4.22%
|
8.60
|
8.74
|
8.16
|
8.40
|
8.44
|
7.05
|
1,116,820
|
|
3/10/2017
|
-0.01 / -0.11%
|
8.78
|
8.89
|
8.49
|
8.77
|
8.77
|
7.36
|
1,586,990
|
|
3/9/2017
|
-0.12 / -1.35%
|
8.99
|
9.02
|
8.50
|
8.78
|
8.71
|
7.37
|
957,290
|
|
3/8/2017
|
-0.10 / -1.11%
|
9.00
|
9.13
|
8.40
|
8.90
|
8.90
|
7.47
|
1,330,060
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|