|
Closing price on 8/10/2017
|
|
Open |
6.05 |
High |
6.10 |
Low |
5.63 |
Volume |
1,569,770 |
Split-adjusted Price |
4.73 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2017
|
-0.42 / -6.94%
|
6.05
|
6.10
|
5.63
|
5.63
|
5.77
|
4.73
|
1,569,770
|
|
8/9/2017
|
+0.39 / +6.89%
|
6.05
|
6.05
|
5.30
|
6.05
|
5.92
|
5.08
|
6,209,630
|
|
8/8/2017
|
+0.37 / +6.99%
|
5.66
|
5.66
|
5.66
|
5.66
|
5.66
|
4.75
|
364,200
|
|
8/7/2017
|
+0.34 / +6.87%
|
5.20
|
5.29
|
5.20
|
5.29
|
5.26
|
4.44
|
1,013,220
|
|
8/4/2017
|
+0.25 / +5.32%
|
4.70
|
5.02
|
4.70
|
4.95
|
4.93
|
4.16
|
2,089,280
|
|
8/3/2017
|
+0.14 / +3.07%
|
4.59
|
4.76
|
4.53
|
4.70
|
4.66
|
3.95
|
779,900
|
|
8/2/2017
|
+0.01 / +0.22%
|
4.60
|
4.61
|
4.50
|
4.56
|
4.57
|
3.83
|
506,330
|
|
8/1/2017
|
+0.10 / +2.25%
|
4.45
|
4.63
|
4.45
|
4.55
|
4.55
|
3.82
|
770,670
|
|
7/31/2017
|
-0.12 / -2.63%
|
4.57
|
4.58
|
4.43
|
4.45
|
4.50
|
3.74
|
696,720
|
|
7/28/2017
|
+0.08 / +1.78%
|
4.49
|
4.62
|
4.48
|
4.57
|
4.57
|
3.84
|
658,480
|
|
7/27/2017
|
-0.11 / -2.39%
|
4.60
|
4.69
|
4.49
|
4.49
|
4.54
|
3.77
|
446,900
|
|
7/26/2017
|
+0.23 / +5.26%
|
4.50
|
4.65
|
4.42
|
4.60
|
4.55
|
3.86
|
479,510
|
|
7/25/2017
|
+0.10 / +2.34%
|
4.27
|
4.38
|
4.27
|
4.37
|
4.32
|
3.67
|
453,070
|
|
7/24/2017
|
-0.22 / -4.90%
|
4.40
|
4.48
|
4.27
|
4.27
|
4.31
|
3.59
|
805,420
|
|
7/21/2017
|
-0.16 / -3.44%
|
4.57
|
4.66
|
4.45
|
4.49
|
4.52
|
3.77
|
1,325,180
|
|
7/20/2017
|
-0.05 / -1.06%
|
4.70
|
4.70
|
4.39
|
4.65
|
4.59
|
3.90
|
524,780
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|