Closing price on 5/20/2021
|
|
Open |
4.40 |
High |
4.48 |
Low |
4.33 |
Volume |
397,300 |
Split-adjusted Price |
4.35 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2021
|
-0.13 / -2.90%
|
4.40
|
4.48
|
4.33
|
4.35
|
4.36
|
4.35
|
397,300
|
|
5/19/2021
|
-0.03 / -0.67%
|
4.51
|
4.65
|
4.40
|
4.48
|
4.47
|
4.48
|
443,000
|
|
5/18/2021
|
-0.06 / -1.31%
|
4.57
|
4.58
|
4.45
|
4.51
|
4.45
|
4.51
|
373,100
|
|
5/17/2021
|
+0.02 / +0.44%
|
4.55
|
4.69
|
4.51
|
4.57
|
4.51
|
4.57
|
220,000
|
|
5/14/2021
|
-0.01 / -0.22%
|
4.60
|
4.63
|
4.55
|
4.55
|
4.57
|
4.55
|
273,200
|
|
5/13/2021
|
-0.07 / -1.51%
|
4.63
|
4.63
|
4.56
|
4.56
|
4.61
|
4.56
|
255,700
|
|
5/12/2021
|
-0.07 / -1.49%
|
4.79
|
4.79
|
4.61
|
4.63
|
4.65
|
4.63
|
219,900
|
|
5/11/2021
|
+0.10 / +2.17%
|
4.75
|
4.90
|
4.60
|
4.70
|
4.73
|
4.70
|
187,000
|
|
5/10/2021
|
-0.15 / -3.16%
|
4.45
|
4.80
|
4.45
|
4.60
|
4.63
|
4.60
|
380,500
|
|
5/7/2021
|
-0.22 / -4.43%
|
4.81
|
4.91
|
4.70
|
4.75
|
4.76
|
4.75
|
430,300
|
|
5/6/2021
|
-0.16 / -3.12%
|
5.13
|
5.13
|
4.95
|
4.97
|
5.03
|
4.97
|
472,700
|
|
5/5/2021
|
+0.30 / +6.21%
|
5.16
|
5.16
|
5.00
|
5.13
|
5.15
|
5.13
|
751,800
|
|
5/4/2021
|
+0.31 / +6.86%
|
4.80
|
4.83
|
4.80
|
4.83
|
4.82
|
4.83
|
743,400
|
|
4/29/2021
|
+0.02 / +0.44%
|
4.50
|
4.60
|
4.45
|
4.52
|
4.53
|
4.52
|
626,700
|
|
4/28/2021
|
-0.19 / -4.05%
|
4.66
|
4.66
|
4.45
|
4.50
|
4.51
|
4.50
|
471,600
|
|
4/27/2021
|
0.00 / 0.00%
|
4.74
|
4.74
|
4.55
|
4.69
|
4.65
|
4.69
|
109,100
|
|
4/26/2021
|
-0.16 / -3.30%
|
5.03
|
5.03
|
4.60
|
4.69
|
4.74
|
4.69
|
178,000
|
|
4/23/2021
|
+0.09 / +1.89%
|
4.51
|
4.90
|
4.50
|
4.85
|
4.62
|
4.85
|
596,900
|
|
4/22/2021
|
-0.35 / -6.85%
|
5.11
|
5.11
|
4.76
|
4.76
|
4.90
|
4.76
|
738,900
|
|
4/20/2021
|
-0.29 / -5.37%
|
5.27
|
5.40
|
5.03
|
5.11
|
5.13
|
5.11
|
1,827,800
|
|
4/19/2021
|
-0.29 / -5.10%
|
5.69
|
5.69
|
5.33
|
5.40
|
5.39
|
5.40
|
804,400
|
|
4/16/2021
|
-0.21 / -3.56%
|
5.90
|
6.10
|
5.51
|
5.69
|
5.75
|
5.69
|
787,700
|
|
4/15/2021
|
+0.23 / +4.06%
|
5.67
|
5.97
|
5.50
|
5.90
|
5.78
|
5.90
|
1,158,000
|
|
4/14/2021
|
+0.33 / +6.18%
|
5.30
|
5.68
|
5.12
|
5.67
|
5.47
|
5.67
|
1,072,100
|
|
4/13/2021
|
+0.22 / +4.30%
|
5.47
|
5.47
|
5.20
|
5.34
|
5.44
|
5.34
|
1,649,700
|
|
4/12/2021
|
+0.33 / +6.89%
|
4.85
|
5.12
|
4.85
|
5.12
|
5.12
|
5.12
|
1,599,100
|
|
4/9/2021
|
+0.07 / +1.48%
|
4.72
|
4.79
|
4.71
|
4.79
|
4.75
|
4.79
|
545,000
|
|
4/8/2021
|
+0.04 / +0.85%
|
4.63
|
4.75
|
4.63
|
4.72
|
4.70
|
4.72
|
400,900
|
|
4/7/2021
|
-0.02 / -0.43%
|
4.70
|
4.72
|
4.50
|
4.68
|
4.64
|
4.68
|
231,600
|
|
4/6/2021
|
+0.02 / +0.43%
|
4.69
|
4.75
|
4.68
|
4.70
|
4.71
|
4.70
|
413,300
|
|
|