Closing price on 5/12/2022
|
|
Open |
7.07 |
High |
7.10 |
Low |
6.55 |
Volume |
323,600 |
Split-adjusted Price |
6.55 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2022
|
-0.49 / -6.96%
|
7.07
|
7.10
|
6.55
|
6.55
|
6.78
|
6.55
|
323,600
|
|
5/11/2022
|
+0.04 / +0.57%
|
7.20
|
7.20
|
6.96
|
7.04
|
7.06
|
7.04
|
269,200
|
|
5/10/2022
|
+0.06 / +0.86%
|
6.50
|
7.11
|
6.50
|
7.00
|
6.75
|
7.00
|
330,200
|
|
5/9/2022
|
-0.52 / -6.97%
|
7.22
|
7.31
|
6.94
|
6.94
|
6.99
|
6.94
|
374,400
|
|
5/6/2022
|
-0.24 / -3.12%
|
7.30
|
7.67
|
7.30
|
7.46
|
7.49
|
7.46
|
146,900
|
|
5/5/2022
|
+0.02 / +0.26%
|
7.74
|
7.90
|
7.50
|
7.70
|
7.68
|
7.70
|
363,800
|
|
5/4/2022
|
-0.41 / -5.07%
|
8.10
|
8.10
|
7.68
|
7.68
|
7.83
|
7.68
|
614,900
|
|
4/29/2022
|
+0.52 / +6.87%
|
7.50
|
8.09
|
7.50
|
8.09
|
7.85
|
8.09
|
510,200
|
|
4/28/2022
|
+0.08 / +1.07%
|
7.50
|
7.79
|
7.50
|
7.57
|
7.66
|
7.57
|
378,000
|
|
4/27/2022
|
+0.47 / +6.70%
|
7.11
|
7.49
|
7.05
|
7.49
|
7.25
|
7.49
|
421,900
|
|
4/26/2022
|
+0.12 / +1.74%
|
6.50
|
7.15
|
6.42
|
7.02
|
6.75
|
7.02
|
583,100
|
|
4/25/2022
|
-0.51 / -6.88%
|
7.80
|
7.80
|
6.90
|
6.90
|
7.09
|
6.90
|
636,700
|
|
4/22/2022
|
+0.12 / +1.65%
|
6.80
|
7.79
|
6.80
|
7.41
|
7.41
|
7.41
|
553,000
|
|
4/21/2022
|
-0.54 / -6.90%
|
7.29
|
7.80
|
7.29
|
7.29
|
7.32
|
7.29
|
993,700
|
|
4/20/2022
|
-0.58 / -6.90%
|
7.91
|
8.38
|
7.83
|
7.83
|
7.99
|
7.83
|
616,200
|
|
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
|
|
|