|
Closing price on 5/4/2017
|
|
Open |
3.57 |
High |
3.57 |
Low |
3.34 |
Volume |
1,007,430 |
Split-adjusted Price |
2.84 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/7/2017
|
+0.01 / +0.26%
|
3.70
|
3.98
|
3.62
|
3.90
|
3.69
|
3.28
|
4,208,890
|
|
4/5/2017
|
-0.29 / -6.94%
|
3.89
|
3.99
|
3.89
|
3.89
|
3.89
|
3.27
|
3,887,630
|
|
4/4/2017
|
-0.31 / -6.90%
|
4.18
|
4.19
|
4.18
|
4.18
|
4.18
|
3.51
|
3,880,060
|
|
4/3/2017
|
-0.33 / -6.85%
|
4.49
|
4.75
|
4.49
|
4.49
|
4.54
|
3.77
|
1,763,890
|
|
3/31/2017
|
-0.36 / -6.95%
|
5.13
|
5.17
|
4.82
|
4.82
|
4.84
|
4.05
|
1,379,210
|
|
3/30/2017
|
-0.38 / -6.83%
|
5.60
|
5.94
|
5.18
|
5.18
|
5.67
|
4.35
|
5,841,980
|
|
3/29/2017
|
+0.36 / +6.92%
|
5.20
|
5.56
|
5.20
|
5.56
|
5.42
|
4.67
|
3,413,540
|
|
3/28/2017
|
-0.39 / -6.98%
|
5.51
|
5.51
|
5.20
|
5.20
|
5.21
|
4.37
|
4,893,890
|
|
3/27/2017
|
-0.16 / -2.78%
|
5.45
|
5.73
|
5.35
|
5.59
|
5.40
|
4.69
|
5,484,690
|
|
3/24/2017
|
-0.43 / -6.96%
|
6.10
|
6.15
|
5.75
|
5.75
|
5.90
|
4.83
|
92,320
|
|
3/23/2017
|
-0.28 / -4.33%
|
6.46
|
6.46
|
6.01
|
6.18
|
6.06
|
5.19
|
4,579,780
|
|
3/22/2017
|
+0.05 / +0.78%
|
6.21
|
6.50
|
5.97
|
6.46
|
6.10
|
5.42
|
3,761,090
|
|
3/21/2017
|
-0.34 / -5.04%
|
6.50
|
6.60
|
6.34
|
6.41
|
6.41
|
5.38
|
319,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|