Closing price on 8/19/2022
|
|
Open |
6.70 |
High |
6.70 |
Low |
6.47 |
Volume |
260,800 |
Split-adjusted Price |
6.53 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2022
|
-0.06 / -0.91%
|
6.70
|
6.70
|
6.47
|
6.53
|
6.55
|
6.53
|
260,800
|
|
8/18/2022
|
-0.14 / -2.08%
|
6.66
|
6.75
|
6.45
|
6.59
|
6.57
|
6.59
|
401,100
|
|
8/17/2022
|
-0.12 / -1.75%
|
6.85
|
6.85
|
6.72
|
6.73
|
6.78
|
6.73
|
385,300
|
|
8/16/2022
|
0.00 / 0.00%
|
6.85
|
6.89
|
6.80
|
6.85
|
6.84
|
6.85
|
163,300
|
|
8/15/2022
|
+0.05 / +0.74%
|
6.71
|
6.87
|
6.71
|
6.85
|
6.80
|
6.85
|
248,100
|
|
8/12/2022
|
-0.01 / -0.15%
|
6.70
|
6.87
|
6.70
|
6.80
|
6.79
|
6.80
|
275,000
|
|
8/11/2022
|
-0.16 / -2.30%
|
6.98
|
7.15
|
6.50
|
6.81
|
6.99
|
6.81
|
333,800
|
|
8/10/2022
|
+0.17 / +2.50%
|
6.90
|
7.10
|
6.80
|
6.97
|
6.95
|
6.97
|
427,200
|
|
8/9/2022
|
+0.06 / +0.89%
|
6.79
|
6.99
|
6.70
|
6.80
|
6.79
|
6.80
|
374,300
|
|
8/8/2022
|
-0.01 / -0.15%
|
6.76
|
6.85
|
6.65
|
6.74
|
6.75
|
6.74
|
209,500
|
|
8/5/2022
|
+0.04 / +0.60%
|
6.70
|
6.87
|
6.52
|
6.75
|
6.75
|
6.75
|
282,500
|
|
8/4/2022
|
-0.19 / -2.75%
|
6.90
|
6.97
|
6.71
|
6.71
|
6.82
|
6.71
|
419,000
|
|
8/3/2022
|
+0.40 / +6.15%
|
6.41
|
6.90
|
6.40
|
6.90
|
6.67
|
6.90
|
536,400
|
|
8/2/2022
|
+0.17 / +2.69%
|
6.30
|
6.52
|
6.30
|
6.50
|
6.46
|
6.50
|
369,600
|
|
8/1/2022
|
+0.04 / +0.64%
|
6.29
|
6.34
|
6.23
|
6.33
|
6.29
|
6.33
|
201,700
|
|
7/29/2022
|
-0.01 / -0.16%
|
6.48
|
6.48
|
6.29
|
6.29
|
6.34
|
6.29
|
189,800
|
|
7/28/2022
|
+0.10 / +1.61%
|
6.39
|
6.45
|
6.26
|
6.30
|
6.35
|
6.30
|
247,000
|
|
7/27/2022
|
-0.05 / -0.80%
|
6.25
|
6.25
|
6.10
|
6.20
|
6.16
|
6.20
|
185,200
|
|
7/26/2022
|
-0.07 / -1.11%
|
6.38
|
6.38
|
6.25
|
6.25
|
6.30
|
6.25
|
191,200
|
|
7/25/2022
|
-0.07 / -1.10%
|
6.30
|
6.45
|
6.20
|
6.32
|
6.37
|
6.32
|
221,300
|
|
7/22/2022
|
-0.12 / -1.84%
|
6.50
|
6.50
|
6.39
|
6.39
|
6.42
|
6.39
|
385,000
|
|
7/21/2022
|
+0.01 / +0.15%
|
6.55
|
6.56
|
6.47
|
6.51
|
6.52
|
6.51
|
293,200
|
|
7/20/2022
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.48
|
6.50
|
6.57
|
6.50
|
352,600
|
|
7/19/2022
|
+0.42 / +6.90%
|
6.09
|
6.51
|
6.00
|
6.51
|
6.34
|
6.51
|
650,300
|
|
7/18/2022
|
-0.08 / -1.30%
|
6.18
|
6.27
|
6.05
|
6.09
|
6.15
|
6.09
|
344,900
|
|
7/15/2022
|
0.00 / 0.00%
|
6.17
|
6.30
|
6.17
|
6.17
|
6.21
|
6.17
|
412,900
|
|
7/14/2022
|
-0.01 / -0.16%
|
6.19
|
6.34
|
6.10
|
6.17
|
6.20
|
6.17
|
168,700
|
|
7/13/2022
|
+0.17 / +2.83%
|
6.03
|
6.25
|
6.03
|
6.18
|
6.16
|
6.18
|
443,900
|
|
7/12/2022
|
+0.19 / +3.26%
|
5.82
|
6.08
|
5.81
|
6.01
|
5.99
|
6.01
|
222,900
|
|
7/11/2022
|
-0.04 / -0.68%
|
5.86
|
5.90
|
5.78
|
5.82
|
5.83
|
5.82
|
215,200
|
|
|