Closing price on 5/10/2018
|
|
Open |
2.99 |
High |
3.00 |
Low |
2.97 |
Volume |
108,520 |
Split-adjusted Price |
2.73 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2018
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.97
|
2.99
|
2.99
|
2.73
|
108,520
|
|
5/9/2018
|
+0.01 / +0.34%
|
2.98
|
2.99
|
2.94
|
2.99
|
2.97
|
2.73
|
39,120
|
|
5/8/2018
|
+0.02 / +0.68%
|
2.92
|
2.98
|
2.92
|
2.98
|
2.97
|
2.72
|
70,820
|
|
5/7/2018
|
+0.02 / +0.68%
|
2.95
|
2.98
|
2.90
|
2.96
|
2.95
|
2.70
|
78,360
|
|
5/4/2018
|
-0.01 / -0.34%
|
2.91
|
2.99
|
2.86
|
2.94
|
2.92
|
2.68
|
28,090
|
|
5/3/2018
|
-0.04 / -1.34%
|
3.00
|
3.00
|
2.80
|
2.95
|
2.91
|
2.69
|
129,380
|
|
5/2/2018
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.93
|
2.99
|
2.99
|
2.73
|
48,560
|
|
4/27/2018
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.98
|
3.00
|
3.00
|
2.74
|
64,290
|
|
4/26/2018
|
-0.03 / -0.99%
|
3.00
|
3.05
|
2.90
|
3.00
|
2.99
|
2.74
|
79,520
|
|
4/24/2018
|
+0.04 / +1.34%
|
2.99
|
3.14
|
2.99
|
3.03
|
3.06
|
2.77
|
187,870
|
|
4/23/2018
|
-0.02 / -0.66%
|
3.01
|
3.02
|
2.99
|
2.99
|
3.00
|
2.73
|
110,850
|
|
4/20/2018
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.99
|
3.01
|
3.00
|
2.75
|
86,010
|
|
4/19/2018
|
-0.01 / -0.33%
|
3.00
|
3.02
|
2.98
|
2.99
|
3.00
|
2.73
|
94,040
|
|
4/18/2018
|
-0.01 / -0.33%
|
3.03
|
3.03
|
2.98
|
3.00
|
2.99
|
2.74
|
87,510
|
|
4/17/2018
|
+0.01 / +0.33%
|
3.00
|
3.04
|
2.99
|
3.01
|
3.01
|
2.75
|
87,460
|
|
4/16/2018
|
0.00 / 0.00%
|
3.00
|
3.05
|
2.99
|
3.00
|
3.01
|
2.74
|
59,040
|
|
4/13/2018
|
+0.03 / +1.01%
|
2.99
|
3.01
|
2.97
|
3.00
|
2.98
|
2.74
|
32,890
|
|
4/12/2018
|
-0.13 / -4.19%
|
3.10
|
3.10
|
2.97
|
2.97
|
3.04
|
2.71
|
230,780
|
|
4/11/2018
|
-0.09 / -2.82%
|
3.10
|
3.18
|
3.08
|
3.10
|
3.10
|
2.83
|
101,180
|
|
4/10/2018
|
-0.01 / -0.31%
|
3.15
|
3.19
|
3.11
|
3.19
|
3.13
|
2.91
|
63,550
|
|
4/9/2018
|
+0.01 / +0.31%
|
3.20
|
3.20
|
3.12
|
3.20
|
3.15
|
2.92
|
113,400
|
|
4/6/2018
|
+0.12 / +3.91%
|
3.06
|
3.19
|
3.06
|
3.19
|
3.11
|
2.91
|
125,440
|
|
4/5/2018
|
+0.01 / +0.33%
|
3.02
|
3.12
|
3.00
|
3.07
|
3.04
|
2.80
|
127,090
|
|
4/4/2018
|
-0.04 / -1.29%
|
3.03
|
3.12
|
3.00
|
3.06
|
3.02
|
2.79
|
206,270
|
|
4/3/2018
|
+0.01 / +0.32%
|
3.09
|
3.13
|
3.05
|
3.10
|
3.08
|
2.83
|
103,660
|
|
4/2/2018
|
-0.02 / -0.64%
|
3.14
|
3.19
|
3.00
|
3.09
|
3.10
|
2.82
|
75,180
|
|
3/30/2018
|
-0.04 / -1.27%
|
3.20
|
3.20
|
3.11
|
3.11
|
3.15
|
2.84
|
53,950
|
|
3/29/2018
|
-0.04 / -1.25%
|
3.23
|
3.30
|
3.15
|
3.15
|
3.20
|
2.88
|
118,890
|
|
3/28/2018
|
-0.23 / -6.73%
|
3.40
|
3.48
|
3.19
|
3.19
|
3.22
|
2.91
|
754,590
|
|
3/27/2018
|
-0.08 / -2.29%
|
3.47
|
3.50
|
3.42
|
3.42
|
3.45
|
3.12
|
99,880
|
|
|