Closing price on 6/5/2023
|
|
Open |
3.61 |
High |
3.74 |
Low |
3.56 |
Volume |
365,000 |
Split-adjusted Price |
3.59 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2023
|
-0.01 / -0.28%
|
3.61
|
3.74
|
3.56
|
3.59
|
3.63
|
3.59
|
365,000
|
|
6/2/2023
|
-0.17 / -4.51%
|
3.89
|
3.89
|
3.58
|
3.60
|
3.68
|
3.60
|
750,900
|
|
6/1/2023
|
+0.21 / +5.90%
|
3.79
|
3.80
|
3.70
|
3.77
|
3.78
|
3.77
|
1,441,300
|
|
5/31/2023
|
+0.23 / +6.91%
|
3.33
|
3.56
|
3.33
|
3.56
|
3.50
|
3.56
|
1,041,800
|
|
5/30/2023
|
+0.03 / +0.91%
|
3.46
|
3.46
|
3.27
|
3.33
|
3.31
|
3.33
|
490,200
|
|
5/29/2023
|
+0.13 / +4.10%
|
3.29
|
3.33
|
3.21
|
3.30
|
3.29
|
3.30
|
391,100
|
|
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
|
|
|