Closing price on 5/26/2023
|
|
Open |
3.15 |
High |
3.20 |
Low |
3.11 |
Volume |
296,500 |
Split-adjusted Price |
3.17 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2023
|
+0.07 / +2.26%
|
3.15
|
3.20
|
3.11
|
3.17
|
3.16
|
3.17
|
296,500
|
|
5/25/2023
|
-0.04 / -1.27%
|
3.18
|
3.18
|
3.10
|
3.10
|
3.12
|
3.10
|
178,100
|
|
5/24/2023
|
-0.04 / -1.26%
|
3.20
|
3.20
|
3.11
|
3.14
|
3.14
|
3.14
|
178,400
|
|
5/23/2023
|
-0.06 / -1.85%
|
3.24
|
3.27
|
3.16
|
3.18
|
3.19
|
3.18
|
120,900
|
|
5/22/2023
|
+0.08 / +2.53%
|
3.17
|
3.30
|
3.16
|
3.24
|
3.22
|
3.24
|
283,200
|
|
5/19/2023
|
-0.01 / -0.32%
|
3.17
|
3.19
|
3.15
|
3.16
|
3.17
|
3.16
|
173,400
|
|
5/18/2023
|
-0.03 / -0.94%
|
3.20
|
3.21
|
3.15
|
3.17
|
3.18
|
3.17
|
322,900
|
|
5/17/2023
|
+0.01 / +0.31%
|
3.19
|
3.24
|
3.19
|
3.20
|
3.20
|
3.20
|
296,800
|
|
5/16/2023
|
+0.04 / +1.27%
|
3.20
|
3.30
|
3.16
|
3.19
|
3.22
|
3.19
|
285,100
|
|
5/15/2023
|
-0.01 / -0.32%
|
3.17
|
3.28
|
3.15
|
3.15
|
3.22
|
3.15
|
585,100
|
|
5/12/2023
|
0.00 / 0.00%
|
3.16
|
3.18
|
3.12
|
3.16
|
3.15
|
3.16
|
146,900
|
|
5/11/2023
|
+0.09 / +2.93%
|
3.08
|
3.24
|
3.08
|
3.16
|
3.18
|
3.16
|
418,700
|
|
5/10/2023
|
+0.08 / +2.68%
|
3.03
|
3.08
|
2.97
|
3.07
|
3.04
|
3.07
|
380,700
|
|
5/9/2023
|
+0.02 / +0.67%
|
2.97
|
3.05
|
2.97
|
2.99
|
3.01
|
2.99
|
209,600
|
|
5/8/2023
|
+0.05 / +1.71%
|
2.91
|
3.00
|
2.91
|
2.97
|
2.97
|
2.97
|
173,200
|
|
5/5/2023
|
+0.02 / +0.69%
|
2.90
|
2.92
|
2.89
|
2.92
|
2.91
|
2.92
|
53,800
|
|
5/4/2023
|
+0.01 / +0.35%
|
2.90
|
2.91
|
2.89
|
2.90
|
2.90
|
2.90
|
121,400
|
|
4/28/2023
|
0.00 / 0.00%
|
2.90
|
2.93
|
2.89
|
2.89
|
2.90
|
2.89
|
114,100
|
|
4/27/2023
|
-0.01 / -0.34%
|
2.90
|
2.94
|
2.88
|
2.89
|
2.90
|
2.89
|
34,500
|
|
4/26/2023
|
-0.02 / -0.68%
|
2.89
|
2.92
|
2.89
|
2.90
|
2.91
|
2.90
|
48,600
|
|
4/25/2023
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.80
|
2.92
|
2.89
|
2.92
|
137,800
|
|
4/24/2023
|
+0.03 / +1.04%
|
2.92
|
3.03
|
2.91
|
2.92
|
2.94
|
2.92
|
45,000
|
|
4/21/2023
|
-0.01 / -0.34%
|
2.91
|
2.91
|
2.89
|
2.89
|
2.90
|
2.89
|
49,900
|
|
4/20/2023
|
-0.01 / -0.34%
|
2.87
|
2.92
|
2.87
|
2.90
|
2.90
|
2.90
|
87,300
|
|
4/19/2023
|
-0.04 / -1.36%
|
2.96
|
2.96
|
2.90
|
2.91
|
2.92
|
2.91
|
46,700
|
|
4/18/2023
|
+0.03 / +1.03%
|
2.90
|
2.96
|
2.90
|
2.95
|
2.91
|
2.95
|
113,000
|
|
4/17/2023
|
-0.01 / -0.34%
|
2.93
|
2.95
|
2.90
|
2.92
|
2.93
|
2.92
|
52,500
|
|
4/14/2023
|
-0.02 / -0.68%
|
2.95
|
3.00
|
2.93
|
2.93
|
2.96
|
2.93
|
117,700
|
|
4/13/2023
|
-0.04 / -1.34%
|
3.02
|
3.02
|
2.91
|
2.95
|
2.94
|
2.95
|
117,000
|
|
4/12/2023
|
+0.02 / +0.67%
|
2.97
|
3.00
|
2.96
|
2.99
|
2.97
|
2.99
|
79,800
|
|
|