Closing price on 4/19/2022
|
|
Open |
8.90 |
High |
9.24 |
Low |
8.41 |
Volume |
631,600 |
Split-adjusted Price |
8.41 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2022
|
-0.63 / -6.97%
|
8.90
|
9.24
|
8.41
|
8.41
|
8.68
|
8.41
|
631,600
|
|
4/18/2022
|
-0.68 / -7.00%
|
9.45
|
9.47
|
9.04
|
9.04
|
9.12
|
9.04
|
735,800
|
|
4/15/2022
|
-0.18 / -1.82%
|
9.60
|
9.90
|
9.60
|
9.72
|
9.71
|
9.72
|
324,000
|
|
4/14/2022
|
+0.07 / +0.71%
|
9.90
|
10.15
|
9.87
|
9.90
|
10.01
|
9.90
|
468,800
|
|
4/13/2022
|
+0.13 / +1.34%
|
9.70
|
9.85
|
9.25
|
9.83
|
9.59
|
9.83
|
546,300
|
|
4/12/2022
|
-0.65 / -6.28%
|
10.35
|
10.40
|
9.70
|
9.70
|
9.89
|
9.70
|
769,800
|
|
4/8/2022
|
+0.10 / +0.98%
|
10.25
|
10.60
|
10.15
|
10.35
|
10.27
|
10.35
|
400,200
|
|
4/7/2022
|
-0.35 / -3.30%
|
10.60
|
10.65
|
10.25
|
10.25
|
10.40
|
10.25
|
657,000
|
|
4/6/2022
|
-0.20 / -1.85%
|
10.55
|
10.90
|
10.50
|
10.60
|
10.69
|
10.60
|
545,700
|
|
4/5/2022
|
-0.15 / -1.37%
|
10.95
|
11.10
|
10.80
|
10.80
|
10.89
|
10.80
|
375,700
|
|
4/4/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
10.95
|
10.96
|
10.95
|
528,300
|
|
4/1/2022
|
+0.60 / +5.80%
|
10.25
|
11.05
|
10.25
|
10.95
|
10.60
|
10.95
|
630,000
|
|
3/31/2022
|
-0.45 / -4.17%
|
10.90
|
11.00
|
10.30
|
10.35
|
10.67
|
10.35
|
741,400
|
|
3/30/2022
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.97
|
10.80
|
914,000
|
|
3/29/2022
|
+0.30 / +2.73%
|
11.25
|
11.40
|
11.15
|
11.30
|
11.29
|
11.30
|
658,600
|
|
3/28/2022
|
-0.50 / -4.35%
|
11.35
|
11.40
|
10.75
|
11.00
|
11.10
|
11.00
|
1,663,900
|
|
3/25/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.45
|
11.50
|
811,100
|
|
3/24/2022
|
+0.20 / +1.77%
|
11.20
|
11.65
|
11.20
|
11.50
|
11.35
|
11.50
|
954,700
|
|
3/23/2022
|
-0.20 / -1.74%
|
11.40
|
11.65
|
11.25
|
11.30
|
11.44
|
11.30
|
1,055,400
|
|
3/22/2022
|
-0.25 / -2.13%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.59
|
11.50
|
1,283,000
|
|
3/21/2022
|
+0.30 / +2.62%
|
11.45
|
11.90
|
11.45
|
11.75
|
11.75
|
11.75
|
959,400
|
|
3/18/2022
|
+0.35 / +3.15%
|
10.90
|
11.50
|
10.90
|
11.45
|
11.37
|
11.45
|
1,324,800
|
|
3/17/2022
|
-0.05 / -0.45%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.18
|
11.10
|
762,800
|
|
3/16/2022
|
+0.35 / +3.24%
|
11.20
|
11.30
|
10.90
|
11.15
|
11.13
|
11.15
|
948,100
|
|
3/15/2022
|
+0.20 / +1.89%
|
10.65
|
11.00
|
10.50
|
10.80
|
10.77
|
10.80
|
806,600
|
|
3/14/2022
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.58
|
10.60
|
830,400
|
|
3/11/2022
|
-0.15 / -1.35%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.09
|
11.00
|
1,033,500
|
|
3/10/2022
|
+0.30 / +2.76%
|
11.05
|
11.25
|
11.00
|
11.15
|
11.17
|
11.15
|
859,800
|
|
3/9/2022
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.15
|
10.85
|
10.57
|
10.85
|
1,368,400
|
|
3/8/2022
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
11.14
|
10.90
|
1,386,300
|
|
|