Closing price on 7/15/2022
|
|
Open |
6.17 |
High |
6.30 |
Low |
6.17 |
Volume |
412,900 |
Split-adjusted Price |
6.17 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2022
|
0.00 / 0.00%
|
6.17
|
6.30
|
6.17
|
6.17
|
6.21
|
6.17
|
412,900
|
|
7/14/2022
|
-0.01 / -0.16%
|
6.19
|
6.34
|
6.10
|
6.17
|
6.20
|
6.17
|
168,700
|
|
7/13/2022
|
+0.17 / +2.83%
|
6.03
|
6.25
|
6.03
|
6.18
|
6.16
|
6.18
|
443,900
|
|
7/12/2022
|
+0.19 / +3.26%
|
5.82
|
6.08
|
5.81
|
6.01
|
5.99
|
6.01
|
222,900
|
|
7/11/2022
|
-0.04 / -0.68%
|
5.86
|
5.90
|
5.78
|
5.82
|
5.83
|
5.82
|
215,200
|
|
7/8/2022
|
+0.06 / +1.03%
|
5.93
|
5.98
|
5.80
|
5.86
|
5.90
|
5.86
|
148,100
|
|
7/7/2022
|
-0.04 / -0.68%
|
5.80
|
5.81
|
5.60
|
5.80
|
5.68
|
5.80
|
278,600
|
|
7/6/2022
|
-0.02 / -0.34%
|
5.86
|
6.05
|
5.45
|
5.84
|
5.75
|
5.84
|
298,800
|
|
7/5/2022
|
-0.09 / -1.51%
|
5.90
|
6.09
|
5.79
|
5.86
|
5.87
|
5.86
|
124,100
|
|
7/4/2022
|
+0.14 / +2.41%
|
5.82
|
6.08
|
5.82
|
5.95
|
5.94
|
5.95
|
109,200
|
|
7/1/2022
|
-0.08 / -1.36%
|
5.90
|
5.95
|
5.55
|
5.81
|
5.78
|
5.81
|
334,700
|
|
6/30/2022
|
-0.20 / -3.28%
|
6.25
|
6.25
|
5.80
|
5.89
|
6.02
|
5.89
|
248,800
|
|
6/29/2022
|
-0.17 / -2.72%
|
6.25
|
6.25
|
6.06
|
6.09
|
6.12
|
6.09
|
237,900
|
|
6/28/2022
|
+0.26 / +4.33%
|
6.00
|
6.29
|
6.00
|
6.26
|
6.18
|
6.26
|
315,700
|
|
6/27/2022
|
+0.13 / +2.21%
|
5.89
|
6.09
|
5.85
|
6.00
|
5.94
|
6.00
|
197,400
|
|
6/24/2022
|
-0.12 / -2.00%
|
5.90
|
6.08
|
5.87
|
5.87
|
5.94
|
5.87
|
258,300
|
|
6/23/2022
|
+0.36 / +6.39%
|
5.65
|
6.00
|
5.65
|
5.99
|
5.86
|
5.99
|
198,800
|
|
6/22/2022
|
-0.35 / -5.85%
|
6.00
|
6.10
|
5.58
|
5.63
|
5.76
|
5.63
|
613,200
|
|
6/21/2022
|
-0.44 / -6.85%
|
6.11
|
6.42
|
5.98
|
5.98
|
6.08
|
5.98
|
626,000
|
|
6/20/2022
|
-0.48 / -6.96%
|
6.90
|
7.09
|
6.42
|
6.42
|
6.55
|
6.42
|
540,900
|
|
6/17/2022
|
-0.30 / -4.17%
|
7.00
|
7.01
|
6.72
|
6.90
|
6.88
|
6.90
|
503,400
|
|
6/16/2022
|
+0.39 / +5.73%
|
7.10
|
7.28
|
6.90
|
7.20
|
7.14
|
7.20
|
702,600
|
|
6/15/2022
|
-0.45 / -6.20%
|
7.40
|
7.40
|
6.77
|
6.81
|
6.91
|
6.81
|
536,500
|
|
6/14/2022
|
+0.14 / +1.97%
|
7.10
|
7.44
|
7.10
|
7.26
|
7.28
|
7.26
|
716,200
|
|
6/13/2022
|
-0.18 / -2.47%
|
6.82
|
7.60
|
6.79
|
7.12
|
7.20
|
7.12
|
912,100
|
|
6/10/2022
|
-0.30 / -3.95%
|
7.25
|
7.60
|
7.25
|
7.30
|
7.45
|
7.30
|
592,500
|
|
6/9/2022
|
+0.17 / +2.29%
|
7.78
|
7.78
|
7.45
|
7.60
|
7.60
|
7.60
|
663,900
|
|
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
|
|
|