|
Closing price on 6/29/2017
|
|
Open |
4.07 |
High |
4.08 |
Low |
3.99 |
Volume |
565,400 |
Split-adjusted Price |
3.40 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2017
|
-0.02 / -0.49%
|
4.07
|
4.08
|
3.99
|
4.05
|
4.02
|
3.40
|
565,400
|
|
6/28/2017
|
-0.05 / -1.21%
|
4.10
|
4.11
|
4.05
|
4.07
|
4.07
|
3.42
|
368,620
|
|
6/27/2017
|
+0.03 / +0.73%
|
4.14
|
4.27
|
4.09
|
4.12
|
4.17
|
3.46
|
1,349,710
|
|
6/26/2017
|
+0.21 / +5.41%
|
3.88
|
4.14
|
3.88
|
4.09
|
4.01
|
3.43
|
865,080
|
|
6/23/2017
|
0.00 / 0.00%
|
3.87
|
3.91
|
3.86
|
3.88
|
3.88
|
3.26
|
517,990
|
|
6/22/2017
|
-0.04 / -1.02%
|
3.90
|
3.91
|
3.87
|
3.88
|
3.89
|
3.26
|
750,530
|
|
6/21/2017
|
-0.04 / -1.01%
|
4.03
|
4.03
|
3.90
|
3.92
|
3.92
|
3.29
|
497,050
|
|
6/20/2017
|
+0.08 / +2.06%
|
3.88
|
4.04
|
3.86
|
3.96
|
3.95
|
3.33
|
540,890
|
|
6/19/2017
|
-0.05 / -1.27%
|
3.92
|
3.96
|
3.86
|
3.88
|
3.89
|
3.26
|
764,620
|
|
6/16/2017
|
-0.02 / -0.51%
|
3.95
|
3.97
|
3.90
|
3.93
|
3.93
|
3.30
|
511,180
|
|
6/15/2017
|
-0.03 / -0.75%
|
3.99
|
4.00
|
3.91
|
3.95
|
3.95
|
3.32
|
730,820
|
|
6/14/2017
|
-0.04 / -1.00%
|
4.04
|
4.04
|
3.98
|
3.98
|
4.00
|
3.34
|
676,080
|
|
6/13/2017
|
-0.05 / -1.23%
|
4.05
|
4.08
|
4.00
|
4.02
|
4.03
|
3.38
|
564,910
|
|
6/12/2017
|
-0.01 / -0.25%
|
4.13
|
4.17
|
4.07
|
4.07
|
4.11
|
3.42
|
701,580
|
|
6/9/2017
|
+0.03 / +0.74%
|
4.02
|
4.14
|
4.01
|
4.08
|
4.06
|
3.43
|
854,270
|
|
6/8/2017
|
-0.06 / -1.46%
|
4.10
|
4.10
|
4.01
|
4.05
|
4.04
|
3.40
|
1,135,700
|
|
6/7/2017
|
-0.02 / -0.48%
|
4.15
|
4.19
|
4.10
|
4.11
|
4.12
|
3.45
|
781,900
|
|
6/6/2017
|
+0.05 / +1.23%
|
4.08
|
4.30
|
4.01
|
4.13
|
4.12
|
3.47
|
790,110
|
|
6/5/2017
|
-0.13 / -3.09%
|
3.95
|
4.20
|
3.95
|
4.08
|
4.08
|
3.43
|
800,560
|
|
6/2/2017
|
+0.01 / +0.24%
|
4.16
|
4.30
|
4.14
|
4.21
|
4.21
|
3.54
|
611,730
|
|
6/1/2017
|
-0.01 / -0.24%
|
4.21
|
4.27
|
4.13
|
4.20
|
4.19
|
3.53
|
907,750
|
|
5/31/2017
|
-0.12 / -2.77%
|
4.33
|
4.33
|
4.20
|
4.21
|
4.25
|
3.54
|
1,148,280
|
|
5/30/2017
|
+0.27 / +6.65%
|
4.34
|
4.34
|
4.20
|
4.33
|
4.32
|
3.64
|
3,405,980
|
|
5/29/2017
|
+0.26 / +6.84%
|
4.06
|
4.06
|
4.05
|
4.06
|
4.06
|
3.41
|
600,920
|
|
5/26/2017
|
-0.14 / -3.55%
|
3.94
|
4.03
|
3.77
|
3.80
|
3.81
|
3.19
|
1,275,880
|
|
5/25/2017
|
-0.06 / -1.50%
|
4.00
|
4.12
|
3.91
|
3.94
|
4.00
|
3.31
|
1,173,960
|
|
5/24/2017
|
-0.09 / -2.20%
|
4.10
|
4.25
|
4.00
|
4.00
|
4.17
|
3.36
|
1,699,880
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|