Closing price on 6/7/2018
|
|
Open |
3.00 |
High |
3.08 |
Low |
2.97 |
Volume |
131,020 |
Split-adjusted Price |
2.74 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2018
|
-0.08 / -2.60%
|
3.00
|
3.08
|
2.97
|
3.00
|
3.00
|
2.74
|
131,020
|
|
6/6/2018
|
-0.04 / -1.28%
|
3.10
|
3.11
|
3.00
|
3.08
|
3.07
|
2.81
|
108,610
|
|
6/5/2018
|
0.00 / 0.00%
|
3.17
|
3.18
|
3.00
|
3.12
|
3.10
|
2.85
|
155,380
|
|
6/4/2018
|
+0.20 / +6.85%
|
2.91
|
3.12
|
2.91
|
3.12
|
3.11
|
2.85
|
159,710
|
|
6/1/2018
|
+0.02 / +0.69%
|
2.99
|
2.99
|
2.72
|
2.92
|
2.82
|
2.67
|
90,630
|
|
5/31/2018
|
+0.08 / +2.84%
|
2.90
|
2.99
|
2.80
|
2.90
|
2.82
|
2.65
|
58,080
|
|
5/30/2018
|
0.00 / 0.00%
|
2.98
|
2.98
|
2.76
|
2.82
|
2.79
|
2.57
|
39,110
|
|
5/29/2018
|
-0.10 / -3.42%
|
3.00
|
3.00
|
2.82
|
2.82
|
2.88
|
2.57
|
98,050
|
|
5/28/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.86
|
2.92
|
2.94
|
2.67
|
255,020
|
|
5/25/2018
|
-0.07 / -2.34%
|
2.96
|
3.02
|
2.92
|
2.92
|
2.98
|
2.67
|
231,360
|
|
5/24/2018
|
0.00 / 0.00%
|
3.07
|
3.08
|
2.95
|
2.99
|
3.02
|
2.73
|
6,910
|
|
5/23/2018
|
+0.02 / +0.67%
|
3.00
|
3.00
|
2.95
|
2.99
|
3.00
|
2.73
|
65,750
|
|
5/22/2018
|
-0.04 / -1.33%
|
3.01
|
3.16
|
2.92
|
2.97
|
2.98
|
2.71
|
115,280
|
|
5/21/2018
|
0.00 / 0.00%
|
3.01
|
3.02
|
2.92
|
3.01
|
3.00
|
2.75
|
42,620
|
|
5/18/2018
|
-0.01 / -0.33%
|
3.02
|
3.04
|
3.00
|
3.01
|
3.03
|
2.75
|
105,700
|
|
5/17/2018
|
+0.01 / +0.33%
|
3.00
|
3.02
|
2.96
|
3.02
|
3.01
|
2.76
|
97,330
|
|
5/16/2018
|
-0.02 / -0.66%
|
3.03
|
3.03
|
2.99
|
3.01
|
3.00
|
2.75
|
84,350
|
|
5/15/2018
|
-0.02 / -0.66%
|
3.07
|
3.07
|
3.01
|
3.03
|
3.01
|
2.77
|
46,510
|
|
5/14/2018
|
-0.01 / -0.33%
|
3.06
|
3.09
|
3.02
|
3.05
|
3.05
|
2.78
|
79,140
|
|
5/11/2018
|
+0.07 / +2.34%
|
2.97
|
3.10
|
2.97
|
3.06
|
3.03
|
2.79
|
33,990
|
|
5/10/2018
|
0.00 / 0.00%
|
2.99
|
3.00
|
2.97
|
2.99
|
2.99
|
2.73
|
108,520
|
|
5/9/2018
|
+0.01 / +0.34%
|
2.98
|
2.99
|
2.94
|
2.99
|
2.97
|
2.73
|
39,120
|
|
5/8/2018
|
+0.02 / +0.68%
|
2.92
|
2.98
|
2.92
|
2.98
|
2.97
|
2.72
|
70,820
|
|
5/7/2018
|
+0.02 / +0.68%
|
2.95
|
2.98
|
2.90
|
2.96
|
2.95
|
2.70
|
78,360
|
|
5/4/2018
|
-0.01 / -0.34%
|
2.91
|
2.99
|
2.86
|
2.94
|
2.92
|
2.68
|
28,090
|
|
5/3/2018
|
-0.04 / -1.34%
|
3.00
|
3.00
|
2.80
|
2.95
|
2.91
|
2.69
|
129,380
|
|
5/2/2018
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.93
|
2.99
|
2.99
|
2.73
|
48,560
|
|
4/27/2018
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.98
|
3.00
|
3.00
|
2.74
|
64,290
|
|
4/26/2018
|
-0.03 / -0.99%
|
3.00
|
3.05
|
2.90
|
3.00
|
2.99
|
2.74
|
79,520
|
|
4/24/2018
|
+0.04 / +1.34%
|
2.99
|
3.14
|
2.99
|
3.03
|
3.06
|
2.77
|
187,870
|
|
|