Closing price on 6/22/2021
|
|
Open |
4.86 |
High |
4.95 |
Low |
4.80 |
Volume |
566,200 |
Split-adjusted Price |
4.95 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2021
|
+0.05 / +1.02%
|
4.86
|
4.95
|
4.80
|
4.95
|
4.89
|
4.95
|
566,200
|
|
6/21/2021
|
-0.01 / -0.20%
|
4.96
|
4.96
|
4.60
|
4.90
|
4.91
|
4.90
|
392,300
|
|
6/18/2021
|
+0.31 / +6.74%
|
4.70
|
4.92
|
4.68
|
4.91
|
4.81
|
4.91
|
957,900
|
|
6/17/2021
|
+0.22 / +5.02%
|
4.36
|
4.61
|
4.36
|
4.60
|
4.52
|
4.60
|
745,800
|
|
6/16/2021
|
-0.06 / -1.35%
|
4.41
|
4.45
|
4.35
|
4.38
|
4.38
|
4.38
|
207,600
|
|
6/15/2021
|
+0.01 / +0.23%
|
4.40
|
4.48
|
4.38
|
4.44
|
4.42
|
4.44
|
183,200
|
|
6/14/2021
|
+0.03 / +0.68%
|
4.38
|
4.49
|
4.38
|
4.43
|
4.45
|
4.43
|
253,200
|
|
6/11/2021
|
+0.05 / +1.15%
|
4.40
|
4.50
|
4.36
|
4.40
|
4.44
|
4.40
|
337,500
|
|
6/10/2021
|
+0.02 / +0.46%
|
4.33
|
4.35
|
4.25
|
4.35
|
4.29
|
4.35
|
252,600
|
|
6/9/2021
|
-0.02 / -0.46%
|
4.40
|
4.40
|
4.20
|
4.33
|
4.29
|
4.33
|
247,300
|
|
6/8/2021
|
-0.07 / -1.58%
|
4.43
|
4.44
|
4.32
|
4.35
|
4.42
|
4.35
|
256,400
|
|
6/7/2021
|
+0.02 / +0.45%
|
4.68
|
4.68
|
4.39
|
4.42
|
4.48
|
4.42
|
609,900
|
|
6/4/2021
|
+0.12 / +2.80%
|
4.40
|
4.46
|
4.30
|
4.40
|
4.41
|
4.40
|
508,000
|
|
6/3/2021
|
+0.11 / +2.64%
|
4.18
|
4.28
|
4.18
|
4.28
|
4.22
|
4.28
|
670,500
|
|
6/2/2021
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.15
|
4.17
|
4.16
|
4.17
|
211,900
|
|
6/1/2021
|
-0.08 / -1.88%
|
4.27
|
4.27
|
4.11
|
4.17
|
4.17
|
4.17
|
154,900
|
|
5/31/2021
|
+0.08 / +1.92%
|
4.35
|
4.35
|
4.22
|
4.25
|
4.27
|
4.25
|
178,300
|
|
5/28/2021
|
+0.05 / +1.21%
|
4.12
|
4.28
|
4.08
|
4.17
|
4.20
|
4.17
|
313,900
|
|
5/27/2021
|
0.00 / 0.00%
|
4.12
|
4.19
|
4.08
|
4.12
|
4.12
|
4.12
|
330,400
|
|
5/26/2021
|
-0.25 / -5.72%
|
4.30
|
4.37
|
4.09
|
4.12
|
4.18
|
4.12
|
657,000
|
|
5/25/2021
|
-0.06 / -1.35%
|
4.43
|
4.50
|
4.36
|
4.37
|
4.41
|
4.37
|
324,000
|
|
5/24/2021
|
-0.04 / -0.89%
|
4.43
|
4.58
|
4.40
|
4.43
|
4.44
|
4.43
|
527,500
|
|
5/21/2021
|
+0.12 / +2.76%
|
4.50
|
4.64
|
4.40
|
4.47
|
4.50
|
4.47
|
564,100
|
|
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
|
|
|