Closing price on 8/23/2018
|
|
Open |
2.67 |
High |
2.68 |
Low |
2.61 |
Volume |
83,970 |
Split-adjusted Price |
2.45 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2018
|
0.00 / 0.00%
|
2.67
|
2.68
|
2.61
|
2.68
|
2.63
|
2.45
|
83,970
|
|
8/22/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.66
|
2.68
|
2.67
|
2.45
|
70,070
|
|
8/21/2018
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.61
|
2.68
|
2.67
|
2.45
|
17,290
|
|
8/20/2018
|
+0.04 / +1.50%
|
2.66
|
2.70
|
2.66
|
2.70
|
2.67
|
2.46
|
116,020
|
|
8/17/2018
|
0.00 / 0.00%
|
2.60
|
2.66
|
2.60
|
2.66
|
2.62
|
2.43
|
49,960
|
|
8/16/2018
|
0.00 / 0.00%
|
2.66
|
2.74
|
2.58
|
2.66
|
2.62
|
2.43
|
46,270
|
|
8/15/2018
|
0.00 / 0.00%
|
2.66
|
2.67
|
2.60
|
2.66
|
2.63
|
2.43
|
139,710
|
|
8/14/2018
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.60
|
2.66
|
2.65
|
2.43
|
136,710
|
|
8/13/2018
|
-0.03 / -1.12%
|
2.69
|
2.80
|
2.65
|
2.66
|
2.68
|
2.43
|
37,340
|
|
8/10/2018
|
-0.07 / -2.54%
|
2.76
|
2.76
|
2.69
|
2.69
|
2.70
|
2.46
|
65,200
|
|
8/9/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.72
|
2.76
|
2.73
|
2.52
|
6,220
|
|
8/8/2018
|
-0.03 / -1.08%
|
2.72
|
2.79
|
2.72
|
2.76
|
2.75
|
2.52
|
72,330
|
|
8/7/2018
|
-0.01 / -0.36%
|
2.75
|
2.83
|
2.70
|
2.79
|
2.73
|
2.55
|
106,430
|
|
8/6/2018
|
-0.02 / -0.71%
|
2.84
|
2.84
|
2.73
|
2.80
|
2.76
|
2.56
|
47,800
|
|
8/3/2018
|
+0.07 / +2.55%
|
2.75
|
2.83
|
2.74
|
2.82
|
2.78
|
2.57
|
122,400
|
|
8/2/2018
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.72
|
2.75
|
2.76
|
2.51
|
19,210
|
|
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
|
|
|