Closing price on 7/4/2023
|
|
Open |
3.63 |
High |
3.68 |
Low |
3.62 |
Volume |
83,300 |
Split-adjusted Price |
3.64 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2023
|
+0.01 / +0.28%
|
3.63
|
3.68
|
3.62
|
3.64
|
3.63
|
3.64
|
83,300
|
|
7/3/2023
|
+0.01 / +0.28%
|
3.62
|
3.70
|
3.61
|
3.63
|
3.63
|
3.63
|
127,100
|
|
6/30/2023
|
-0.06 / -1.63%
|
3.74
|
3.74
|
3.59
|
3.62
|
3.64
|
3.62
|
152,600
|
|
6/29/2023
|
-0.07 / -1.87%
|
3.75
|
3.75
|
3.68
|
3.68
|
3.71
|
3.68
|
162,000
|
|
6/28/2023
|
0.00 / 0.00%
|
3.80
|
3.82
|
3.72
|
3.75
|
3.75
|
3.75
|
289,700
|
|
6/27/2023
|
0.00 / 0.00%
|
3.73
|
3.80
|
3.70
|
3.75
|
3.74
|
3.75
|
218,800
|
|
6/26/2023
|
-0.08 / -2.09%
|
3.82
|
3.87
|
3.70
|
3.75
|
3.78
|
3.75
|
226,200
|
|
6/23/2023
|
+0.05 / +1.32%
|
3.76
|
3.84
|
3.76
|
3.83
|
3.80
|
3.83
|
262,300
|
|
6/22/2023
|
+0.01 / +0.27%
|
3.85
|
3.85
|
3.77
|
3.78
|
3.79
|
3.78
|
157,200
|
|
6/21/2023
|
-0.01 / -0.26%
|
3.79
|
3.86
|
3.77
|
3.77
|
3.81
|
3.77
|
184,200
|
|
6/20/2023
|
+0.09 / +2.44%
|
3.67
|
3.85
|
3.67
|
3.78
|
3.72
|
3.78
|
161,900
|
|
6/19/2023
|
-0.01 / -0.27%
|
3.78
|
3.78
|
3.66
|
3.69
|
3.70
|
3.69
|
260,200
|
|
6/16/2023
|
-0.19 / -4.88%
|
3.95
|
3.95
|
3.70
|
3.70
|
3.83
|
3.70
|
483,900
|
|
6/15/2023
|
-0.11 / -2.75%
|
3.88
|
4.00
|
3.88
|
3.89
|
3.93
|
3.89
|
413,400
|
|
6/14/2023
|
-0.08 / -1.96%
|
4.20
|
4.29
|
4.00
|
4.00
|
4.10
|
4.00
|
987,000
|
|
6/13/2023
|
+0.26 / +6.81%
|
3.90
|
4.08
|
3.89
|
4.08
|
4.04
|
4.08
|
681,800
|
|
6/12/2023
|
+0.03 / +0.79%
|
3.84
|
3.84
|
3.75
|
3.82
|
3.81
|
3.82
|
288,300
|
|
6/9/2023
|
-0.11 / -2.82%
|
3.90
|
3.95
|
3.78
|
3.79
|
3.82
|
3.79
|
411,500
|
|
6/8/2023
|
+0.12 / +3.17%
|
3.73
|
3.98
|
3.73
|
3.90
|
3.89
|
3.90
|
828,200
|
|
6/7/2023
|
+0.08 / +2.16%
|
3.84
|
3.84
|
3.72
|
3.78
|
3.77
|
3.78
|
618,100
|
|
6/6/2023
|
+0.11 / +3.06%
|
3.60
|
3.70
|
3.58
|
3.70
|
3.64
|
3.70
|
505,300
|
|
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
|
|
|