|
Closing price on 5/23/2017
|
|
Open |
4.00 |
High |
4.18 |
Low |
4.00 |
Volume |
1,175,320 |
Split-adjusted Price |
3.43 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2017
|
+0.09 / +2.25%
|
4.00
|
4.18
|
4.00
|
4.09
|
4.09
|
3.43
|
1,175,320
|
|
5/22/2017
|
+0.25 / +6.67%
|
3.99
|
4.01
|
3.90
|
4.00
|
3.96
|
3.36
|
1,787,680
|
|
5/19/2017
|
+0.01 / +0.27%
|
3.74
|
3.88
|
3.73
|
3.75
|
3.78
|
3.15
|
759,110
|
|
5/18/2017
|
-0.17 / -4.35%
|
3.90
|
3.92
|
3.66
|
3.74
|
3.84
|
3.14
|
1,693,060
|
|
5/17/2017
|
+0.01 / +0.26%
|
3.84
|
4.05
|
3.84
|
3.91
|
3.93
|
3.28
|
1,403,650
|
|
5/16/2017
|
+0.13 / +3.45%
|
3.91
|
3.99
|
3.80
|
3.90
|
3.90
|
3.28
|
1,346,550
|
|
5/15/2017
|
+0.24 / +6.80%
|
3.77
|
3.77
|
3.70
|
3.77
|
3.77
|
3.17
|
2,305,380
|
|
5/12/2017
|
+0.08 / +2.32%
|
3.41
|
3.63
|
3.41
|
3.53
|
3.51
|
2.96
|
803,830
|
|
5/11/2017
|
-0.05 / -1.43%
|
3.50
|
3.55
|
3.42
|
3.45
|
3.46
|
2.90
|
743,150
|
|
5/10/2017
|
+0.05 / +1.45%
|
3.49
|
3.55
|
3.44
|
3.50
|
3.50
|
2.94
|
1,081,010
|
|
5/9/2017
|
+0.04 / +1.17%
|
3.47
|
3.47
|
3.40
|
3.45
|
3.43
|
2.90
|
781,350
|
|
5/8/2017
|
+0.04 / +1.19%
|
3.38
|
3.54
|
3.25
|
3.41
|
3.41
|
2.86
|
1,033,850
|
|
5/5/2017
|
-0.01 / -0.30%
|
3.25
|
3.42
|
3.25
|
3.37
|
3.31
|
2.83
|
757,920
|
|
5/4/2017
|
+0.04 / +1.20%
|
3.57
|
3.57
|
3.34
|
3.38
|
3.45
|
2.84
|
1,007,430
|
|
5/3/2017
|
+0.21 / +6.71%
|
3.34
|
3.34
|
3.33
|
3.34
|
3.34
|
2.80
|
463,260
|
|
4/28/2017
|
-0.18 / -5.44%
|
3.40
|
3.40
|
3.08
|
3.13
|
3.23
|
2.63
|
449,620
|
|
4/27/2017
|
-0.13 / -3.78%
|
3.40
|
3.62
|
3.26
|
3.31
|
3.46
|
2.78
|
540,950
|
|
4/26/2017
|
+0.18 / +5.52%
|
3.15
|
3.48
|
3.05
|
3.44
|
3.19
|
2.89
|
1,062,830
|
|
4/25/2017
|
-0.24 / -6.86%
|
3.50
|
3.54
|
3.26
|
3.26
|
3.35
|
2.74
|
893,170
|
|
4/24/2017
|
+0.11 / +3.24%
|
3.62
|
3.62
|
3.45
|
3.50
|
3.61
|
2.94
|
2,743,180
|
|
4/21/2017
|
+0.22 / +6.94%
|
3.39
|
3.39
|
3.20
|
3.39
|
3.37
|
2.85
|
1,381,740
|
|
4/20/2017
|
+0.20 / +6.73%
|
2.97
|
3.17
|
2.97
|
3.17
|
3.13
|
2.66
|
701,070
|
|
4/19/2017
|
+0.19 / +6.83%
|
2.78
|
2.97
|
2.75
|
2.97
|
2.94
|
2.49
|
898,400
|
|
4/18/2017
|
-0.14 / -4.79%
|
2.73
|
2.85
|
2.72
|
2.78
|
2.74
|
2.33
|
1,690,990
|
|
4/17/2017
|
-0.21 / -6.71%
|
2.99
|
3.16
|
2.92
|
2.92
|
2.94
|
2.45
|
2,177,410
|
|
4/14/2017
|
-0.23 / -6.85%
|
3.21
|
3.29
|
3.13
|
3.13
|
3.13
|
2.63
|
2,426,780
|
|
4/13/2017
|
-0.25 / -6.93%
|
3.69
|
3.71
|
3.36
|
3.36
|
3.47
|
2.82
|
1,132,250
|
|
4/12/2017
|
+0.23 / +6.80%
|
3.45
|
3.61
|
3.40
|
3.61
|
3.59
|
3.03
|
1,912,320
|
|
4/11/2017
|
-0.25 / -6.89%
|
3.40
|
3.65
|
3.38
|
3.38
|
3.41
|
2.84
|
1,555,740
|
|
4/10/2017
|
-0.27 / -6.92%
|
3.85
|
3.85
|
3.63
|
3.63
|
3.64
|
3.05
|
2,923,540
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|