|
Closing price on 8/16/2021
|
|
Open |
5.71 |
High |
5.80 |
Low |
5.69 |
Volume |
1,179,500 |
Split-adjusted Price |
5.72 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2021
|
+0.02 / +0.35%
|
5.71
|
5.80
|
5.69
|
5.72
|
5.73
|
5.72
|
1,179,500
|
|
8/13/2021
|
-0.07 / -1.21%
|
5.78
|
5.89
|
5.66
|
5.70
|
5.78
|
5.70
|
1,115,800
|
|
8/12/2021
|
+0.15 / +2.67%
|
5.62
|
5.98
|
5.53
|
5.77
|
5.78
|
5.77
|
1,473,600
|
|
8/11/2021
|
+0.07 / +1.26%
|
5.41
|
5.72
|
5.41
|
5.62
|
5.61
|
5.62
|
1,359,600
|
|
8/10/2021
|
-0.14 / -2.46%
|
5.70
|
5.75
|
5.52
|
5.55
|
5.60
|
5.55
|
1,226,900
|
|
8/9/2021
|
+0.07 / +1.25%
|
5.62
|
5.87
|
5.51
|
5.69
|
5.66
|
5.69
|
538,000
|
|
8/6/2021
|
-0.10 / -1.75%
|
5.76
|
5.76
|
5.51
|
5.62
|
5.63
|
5.62
|
720,700
|
|
8/5/2021
|
+0.37 / +6.92%
|
5.44
|
5.72
|
5.27
|
5.72
|
5.59
|
5.72
|
1,567,400
|
|
8/4/2021
|
+0.13 / +2.49%
|
5.22
|
5.38
|
5.20
|
5.35
|
5.29
|
5.35
|
601,800
|
|
8/3/2021
|
0.00 / 0.00%
|
5.15
|
5.38
|
5.14
|
5.22
|
5.26
|
5.22
|
378,900
|
|
8/2/2021
|
-0.15 / -2.79%
|
5.36
|
5.36
|
5.10
|
5.22
|
5.22
|
5.22
|
642,700
|
|
7/30/2021
|
-0.03 / -0.56%
|
5.39
|
5.48
|
5.30
|
5.37
|
5.34
|
5.37
|
456,900
|
|
7/29/2021
|
+0.06 / +1.12%
|
5.49
|
5.49
|
5.35
|
5.40
|
5.43
|
5.40
|
220,400
|
|
7/28/2021
|
+0.21 / +4.09%
|
5.15
|
5.40
|
5.00
|
5.34
|
5.22
|
5.34
|
639,100
|
|
7/27/2021
|
-0.25 / -4.65%
|
5.41
|
5.50
|
5.10
|
5.13
|
5.30
|
5.13
|
1,167,400
|
|
7/26/2021
|
-0.28 / -4.95%
|
5.50
|
5.64
|
5.36
|
5.38
|
5.44
|
5.38
|
809,000
|
|
7/23/2021
|
+0.06 / +1.07%
|
5.52
|
5.75
|
5.50
|
5.66
|
5.59
|
5.66
|
1,846,700
|
|
7/22/2021
|
+0.10 / +1.82%
|
5.34
|
5.80
|
5.34
|
5.60
|
5.66
|
5.60
|
1,039,500
|
|
7/21/2021
|
-0.35 / -5.98%
|
5.45
|
5.85
|
5.45
|
5.50
|
5.51
|
5.50
|
2,025,200
|
|
7/20/2021
|
-0.39 / -6.25%
|
6.18
|
6.19
|
5.81
|
5.85
|
5.83
|
5.85
|
2,012,300
|
|
7/19/2021
|
-0.46 / -6.87%
|
6.27
|
6.46
|
6.24
|
6.24
|
6.25
|
6.24
|
1,509,900
|
|
7/16/2021
|
+0.10 / +1.52%
|
6.52
|
6.80
|
6.25
|
6.70
|
6.54
|
6.70
|
1,625,500
|
|
7/15/2021
|
-0.06 / -0.90%
|
6.50
|
6.80
|
6.30
|
6.60
|
6.59
|
6.60
|
895,200
|
|
7/14/2021
|
-0.50 / -6.98%
|
7.50
|
7.60
|
6.66
|
6.66
|
7.11
|
6.66
|
2,490,000
|
|
7/13/2021
|
+0.46 / +6.87%
|
6.97
|
7.16
|
6.72
|
7.16
|
6.72
|
7.16
|
2,801,200
|
|
7/12/2021
|
+0.18 / +2.76%
|
6.97
|
6.97
|
6.40
|
6.70
|
6.79
|
6.70
|
1,911,900
|
|
7/9/2021
|
+0.42 / +6.89%
|
6.10
|
6.52
|
6.00
|
6.52
|
6.48
|
6.52
|
2,308,000
|
|
7/8/2021
|
+0.09 / +1.50%
|
5.77
|
6.40
|
5.77
|
6.10
|
6.00
|
6.10
|
480,200
|
|
7/7/2021
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.69
|
6.01
|
5.90
|
6.01
|
823,900
|
|
7/6/2021
|
-0.45 / -6.86%
|
6.56
|
6.60
|
6.11
|
6.11
|
6.17
|
6.11
|
1,771,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|