|
Closing price on 7/19/2017
|
|
Open |
4.64 |
High |
4.80 |
Low |
4.64 |
Volume |
559,880 |
Split-adjusted Price |
3.95 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2017
|
+0.04 / +0.86%
|
4.64
|
4.80
|
4.64
|
4.70
|
4.74
|
3.95
|
559,880
|
|
7/18/2017
|
-0.05 / -1.06%
|
4.76
|
4.76
|
4.52
|
4.66
|
4.62
|
3.91
|
1,029,770
|
|
7/17/2017
|
-0.15 / -3.09%
|
4.84
|
4.86
|
4.67
|
4.71
|
4.79
|
3.96
|
1,057,470
|
|
7/14/2017
|
-0.08 / -1.62%
|
4.90
|
5.09
|
4.79
|
4.86
|
4.87
|
4.08
|
1,059,100
|
|
7/13/2017
|
+0.17 / +3.56%
|
4.89
|
5.09
|
4.86
|
4.94
|
4.97
|
4.15
|
2,111,980
|
|
7/12/2017
|
+0.31 / +6.95%
|
4.55
|
4.77
|
4.55
|
4.77
|
4.65
|
4.01
|
958,450
|
|
7/11/2017
|
+0.04 / +0.90%
|
4.54
|
4.57
|
4.31
|
4.46
|
4.46
|
3.75
|
1,029,390
|
|
7/10/2017
|
-0.33 / -6.95%
|
4.75
|
4.75
|
4.42
|
4.42
|
4.55
|
3.71
|
1,979,240
|
|
7/7/2017
|
-0.10 / -2.06%
|
4.86
|
5.08
|
4.68
|
4.75
|
4.86
|
3.99
|
2,186,150
|
|
7/6/2017
|
+0.31 / +6.83%
|
4.85
|
4.85
|
4.80
|
4.85
|
4.84
|
4.07
|
1,842,910
|
|
7/5/2017
|
+0.29 / +6.82%
|
4.35
|
4.54
|
4.35
|
4.54
|
4.51
|
3.81
|
1,855,860
|
|
7/4/2017
|
+0.10 / +2.41%
|
4.15
|
4.26
|
4.15
|
4.25
|
4.23
|
3.57
|
1,521,620
|
|
7/3/2017
|
+0.09 / +2.22%
|
4.09
|
4.20
|
4.07
|
4.15
|
4.13
|
3.48
|
1,121,000
|
|
6/30/2017
|
+0.01 / +0.25%
|
4.05
|
4.15
|
4.02
|
4.06
|
4.09
|
3.41
|
630,140
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|