Closing price on 6/8/2022
|
|
Open |
7.31 |
High |
7.43 |
Low |
7.22 |
Volume |
936,100 |
Split-adjusted Price |
7.43 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2022
|
+0.48 / +6.91%
|
7.31
|
7.43
|
7.22
|
7.43
|
7.37
|
7.43
|
936,100
|
|
6/7/2022
|
+0.45 / +6.92%
|
6.50
|
6.95
|
6.41
|
6.95
|
6.74
|
6.95
|
971,300
|
|
6/6/2022
|
+0.09 / +1.40%
|
6.40
|
6.67
|
6.40
|
6.50
|
6.56
|
6.50
|
313,700
|
|
6/3/2022
|
-0.01 / -0.16%
|
6.36
|
6.50
|
6.33
|
6.41
|
6.39
|
6.41
|
254,900
|
|
6/2/2022
|
-0.18 / -2.73%
|
6.47
|
6.60
|
6.42
|
6.42
|
6.52
|
6.42
|
386,700
|
|
6/1/2022
|
-0.20 / -2.94%
|
6.80
|
6.88
|
6.50
|
6.60
|
6.63
|
6.60
|
252,900
|
|
5/31/2022
|
-0.18 / -2.58%
|
6.96
|
6.98
|
6.80
|
6.80
|
6.91
|
6.80
|
258,600
|
|
5/30/2022
|
+0.20 / +2.95%
|
6.80
|
7.10
|
6.67
|
6.98
|
6.85
|
6.98
|
496,100
|
|
5/27/2022
|
-0.04 / -0.59%
|
6.82
|
6.90
|
6.61
|
6.78
|
6.81
|
6.78
|
336,800
|
|
5/26/2022
|
+0.27 / +4.12%
|
6.63
|
6.99
|
6.58
|
6.82
|
6.80
|
6.82
|
583,800
|
|
5/25/2022
|
+0.25 / +3.97%
|
6.40
|
6.63
|
6.22
|
6.55
|
6.49
|
6.55
|
353,300
|
|
5/24/2022
|
-0.10 / -1.56%
|
6.30
|
6.45
|
6.19
|
6.30
|
6.33
|
6.30
|
252,200
|
|
5/23/2022
|
-0.08 / -1.23%
|
6.50
|
6.61
|
6.40
|
6.40
|
6.49
|
6.40
|
324,000
|
|
5/20/2022
|
0.00 / 0.00%
|
6.45
|
6.72
|
6.45
|
6.48
|
6.56
|
6.48
|
288,800
|
|
5/19/2022
|
-0.11 / -1.67%
|
6.15
|
6.60
|
6.15
|
6.48
|
6.45
|
6.48
|
348,200
|
|
5/18/2022
|
+0.12 / +1.85%
|
6.51
|
6.80
|
6.51
|
6.59
|
6.64
|
6.59
|
215,700
|
|
5/17/2022
|
+0.42 / +6.94%
|
6.10
|
6.47
|
5.71
|
6.47
|
6.22
|
6.47
|
384,700
|
|
5/16/2022
|
-0.05 / -0.82%
|
6.50
|
6.50
|
6.00
|
6.05
|
6.25
|
6.05
|
223,300
|
|
5/13/2022
|
-0.45 / -6.87%
|
6.50
|
6.90
|
6.10
|
6.10
|
6.18
|
6.10
|
531,100
|
|
5/12/2022
|
-0.49 / -6.96%
|
7.07
|
7.10
|
6.55
|
6.55
|
6.78
|
6.55
|
323,600
|
|
5/11/2022
|
+0.04 / +0.57%
|
7.20
|
7.20
|
6.96
|
7.04
|
7.06
|
7.04
|
269,200
|
|
5/10/2022
|
+0.06 / +0.86%
|
6.50
|
7.11
|
6.50
|
7.00
|
6.75
|
7.00
|
330,200
|
|
5/9/2022
|
-0.52 / -6.97%
|
7.22
|
7.31
|
6.94
|
6.94
|
6.99
|
6.94
|
374,400
|
|
5/6/2022
|
-0.24 / -3.12%
|
7.30
|
7.67
|
7.30
|
7.46
|
7.49
|
7.46
|
146,900
|
|
5/5/2022
|
+0.02 / +0.26%
|
7.74
|
7.90
|
7.50
|
7.70
|
7.68
|
7.70
|
363,800
|
|
5/4/2022
|
-0.41 / -5.07%
|
8.10
|
8.10
|
7.68
|
7.68
|
7.83
|
7.68
|
614,900
|
|
4/29/2022
|
+0.52 / +6.87%
|
7.50
|
8.09
|
7.50
|
8.09
|
7.85
|
8.09
|
510,200
|
|
4/28/2022
|
+0.08 / +1.07%
|
7.50
|
7.79
|
7.50
|
7.57
|
7.66
|
7.57
|
378,000
|
|
4/27/2022
|
+0.47 / +6.70%
|
7.11
|
7.49
|
7.05
|
7.49
|
7.25
|
7.49
|
421,900
|
|
4/26/2022
|
+0.12 / +1.74%
|
6.50
|
7.15
|
6.42
|
7.02
|
6.75
|
7.02
|
583,100
|
|
|