Closing price on 8/1/2018
|
|
Open |
2.84 |
High |
2.84 |
Low |
2.75 |
Volume |
59,830 |
Split-adjusted Price |
2.56 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2018
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.75
|
2.80
|
2.77
|
2.56
|
59,830
|
|
7/31/2018
|
-0.05 / -1.75%
|
2.80
|
2.80
|
2.75
|
2.80
|
2.79
|
2.56
|
98,390
|
|
7/30/2018
|
+0.02 / +0.71%
|
2.81
|
2.85
|
2.80
|
2.85
|
2.82
|
2.60
|
92,620
|
|
7/27/2018
|
-0.10 / -3.41%
|
2.85
|
2.93
|
2.83
|
2.83
|
2.86
|
2.58
|
120,670
|
|
7/26/2018
|
+0.01 / +0.34%
|
2.97
|
2.97
|
2.82
|
2.93
|
2.90
|
2.67
|
139,500
|
|
7/25/2018
|
+0.12 / +4.29%
|
2.90
|
2.95
|
2.76
|
2.92
|
2.88
|
2.67
|
234,530
|
|
7/24/2018
|
+0.05 / +1.82%
|
2.72
|
2.82
|
2.72
|
2.80
|
2.77
|
2.56
|
128,720
|
|
7/23/2018
|
+0.01 / +0.36%
|
2.74
|
2.90
|
2.72
|
2.75
|
2.74
|
2.51
|
83,340
|
|
7/20/2018
|
-0.06 / -2.14%
|
2.80
|
2.80
|
2.71
|
2.74
|
2.76
|
2.50
|
140,860
|
|
7/19/2018
|
+0.05 / +1.82%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.56
|
264,670
|
|
7/18/2018
|
-0.03 / -1.08%
|
2.70
|
2.78
|
2.68
|
2.75
|
2.72
|
2.51
|
112,080
|
|
7/17/2018
|
+0.02 / +0.72%
|
2.78
|
2.78
|
2.62
|
2.78
|
2.73
|
2.54
|
85,470
|
|
7/16/2018
|
+0.09 / +3.37%
|
2.76
|
2.80
|
2.70
|
2.76
|
2.75
|
2.52
|
125,320
|
|
7/13/2018
|
+0.01 / +0.38%
|
2.62
|
2.67
|
2.62
|
2.67
|
2.65
|
2.44
|
38,150
|
|
7/12/2018
|
+0.01 / +0.38%
|
2.65
|
2.69
|
2.60
|
2.66
|
2.64
|
2.43
|
61,470
|
|
7/11/2018
|
-0.05 / -1.85%
|
2.68
|
2.74
|
2.63
|
2.65
|
2.66
|
2.42
|
73,960
|
|
7/10/2018
|
+0.01 / +0.37%
|
2.75
|
2.75
|
2.61
|
2.70
|
2.68
|
2.46
|
1,069,690
|
|
7/9/2018
|
-0.04 / -1.47%
|
2.68
|
2.79
|
2.68
|
2.69
|
2.70
|
2.46
|
14,440
|
|
7/6/2018
|
+0.05 / +1.87%
|
2.65
|
2.74
|
2.65
|
2.73
|
2.68
|
2.49
|
25,020
|
|
7/5/2018
|
-0.02 / -0.74%
|
2.70
|
2.78
|
2.65
|
2.68
|
2.68
|
2.45
|
38,490
|
|
7/4/2018
|
0.00 / 0.00%
|
2.87
|
2.88
|
2.69
|
2.70
|
2.70
|
2.46
|
120,920
|
|
7/3/2018
|
-0.15 / -5.26%
|
2.80
|
2.90
|
2.69
|
2.70
|
2.80
|
2.46
|
175,170
|
|
7/2/2018
|
-0.05 / -1.72%
|
2.96
|
2.96
|
2.80
|
2.85
|
2.81
|
2.60
|
49,160
|
|
6/29/2018
|
-0.03 / -1.02%
|
2.98
|
2.98
|
2.90
|
2.90
|
2.92
|
2.65
|
27,090
|
|
6/28/2018
|
-0.06 / -2.01%
|
2.93
|
2.99
|
2.90
|
2.93
|
2.91
|
2.67
|
45,970
|
|
6/27/2018
|
+0.06 / +2.05%
|
3.05
|
3.05
|
2.91
|
2.99
|
2.94
|
2.73
|
37,730
|
|
6/26/2018
|
-0.05 / -1.68%
|
2.95
|
2.98
|
2.91
|
2.93
|
2.94
|
2.67
|
48,720
|
|
6/25/2018
|
-0.02 / -0.67%
|
3.09
|
3.09
|
2.97
|
2.98
|
2.98
|
2.72
|
39,220
|
|
6/22/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.94
|
3.00
|
2.98
|
2.74
|
40,000
|
|
6/21/2018
|
0.00 / 0.00%
|
2.93
|
3.00
|
2.93
|
3.00
|
2.95
|
2.74
|
19,330
|
|
|