Closing price on 4/2/2021
|
|
Open |
4.75 |
High |
4.75 |
Low |
4.63 |
Volume |
151,700 |
Split-adjusted Price |
4.65 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2021
|
+0.02 / +0.43%
|
4.75
|
4.75
|
4.63
|
4.65
|
4.68
|
4.65
|
151,700
|
|
4/1/2021
|
+0.01 / +0.22%
|
4.67
|
4.80
|
4.61
|
4.63
|
4.70
|
4.63
|
482,400
|
|
3/31/2021
|
-0.04 / -0.86%
|
4.66
|
4.66
|
4.50
|
4.62
|
4.57
|
4.62
|
351,200
|
|
3/30/2021
|
-0.01 / -0.21%
|
4.68
|
4.68
|
4.58
|
4.66
|
4.63
|
4.66
|
310,100
|
|
3/29/2021
|
+0.07 / +1.52%
|
4.70
|
4.71
|
4.51
|
4.67
|
4.65
|
4.67
|
366,000
|
|
3/26/2021
|
-0.04 / -0.86%
|
4.64
|
4.85
|
4.48
|
4.60
|
4.73
|
4.60
|
706,800
|
|
3/25/2021
|
+0.28 / +6.42%
|
4.37
|
4.64
|
4.35
|
4.64
|
4.36
|
4.64
|
878,600
|
|
3/24/2021
|
-0.04 / -0.91%
|
4.40
|
4.40
|
4.30
|
4.36
|
4.36
|
4.36
|
352,000
|
|
3/23/2021
|
0.00 / 0.00%
|
4.40
|
4.55
|
4.31
|
4.40
|
4.41
|
4.40
|
542,800
|
|
3/22/2021
|
+0.10 / +2.33%
|
4.36
|
4.49
|
4.30
|
4.40
|
4.39
|
4.40
|
410,700
|
|
3/19/2021
|
0.00 / 0.00%
|
4.26
|
4.31
|
4.26
|
4.30
|
4.29
|
4.30
|
201,200
|
|
3/18/2021
|
-0.10 / -2.27%
|
4.40
|
4.41
|
4.26
|
4.30
|
4.30
|
4.30
|
299,600
|
|
3/17/2021
|
+0.21 / +5.01%
|
4.15
|
4.40
|
4.11
|
4.40
|
4.27
|
4.40
|
989,600
|
|
3/16/2021
|
-0.17 / -3.90%
|
4.33
|
4.37
|
4.13
|
4.19
|
4.23
|
4.19
|
847,100
|
|
3/15/2021
|
+0.26 / +6.34%
|
4.15
|
4.36
|
4.15
|
4.36
|
4.28
|
4.36
|
816,200
|
|
3/12/2021
|
+0.22 / +5.67%
|
4.03
|
4.15
|
3.90
|
4.10
|
4.09
|
4.10
|
597,000
|
|
3/11/2021
|
+0.24 / +6.59%
|
3.66
|
3.89
|
3.60
|
3.88
|
3.80
|
3.88
|
1,064,100
|
|
3/10/2021
|
0.00 / 0.00%
|
3.64
|
3.66
|
3.60
|
3.64
|
3.64
|
3.64
|
145,100
|
|
3/9/2021
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.54
|
3.64
|
3.62
|
3.64
|
276,800
|
|
3/8/2021
|
+0.14 / +3.97%
|
3.55
|
3.77
|
3.50
|
3.67
|
3.61
|
3.67
|
1,224,100
|
|
3/5/2021
|
0.00 / 0.00%
|
3.53
|
3.55
|
3.48
|
3.53
|
3.49
|
3.53
|
242,600
|
|
3/4/2021
|
-0.02 / -0.56%
|
3.60
|
3.60
|
3.50
|
3.53
|
3.51
|
3.53
|
230,700
|
|
3/3/2021
|
+0.05 / +1.43%
|
3.50
|
3.55
|
3.45
|
3.55
|
3.50
|
3.55
|
309,500
|
|
3/2/2021
|
-0.01 / -0.28%
|
3.51
|
3.53
|
3.50
|
3.50
|
3.51
|
3.50
|
203,000
|
|
3/1/2021
|
-0.05 / -1.40%
|
3.56
|
3.57
|
3.50
|
3.51
|
3.54
|
3.51
|
111,800
|
|
2/26/2021
|
0.00 / 0.00%
|
3.57
|
3.57
|
3.50
|
3.56
|
3.52
|
3.56
|
242,300
|
|
2/25/2021
|
+0.05 / +1.42%
|
3.51
|
3.57
|
3.51
|
3.56
|
3.55
|
3.56
|
322,500
|
|
2/24/2021
|
-0.04 / -1.13%
|
3.62
|
3.63
|
3.50
|
3.51
|
3.53
|
3.51
|
83,900
|
|
2/23/2021
|
+0.05 / +1.43%
|
3.50
|
3.60
|
3.50
|
3.55
|
3.56
|
3.55
|
243,100
|
|
2/22/2021
|
-0.12 / -3.31%
|
3.60
|
3.68
|
3.50
|
3.50
|
3.55
|
3.50
|
439,800
|
|
|