|
Closing price on 8/25/2017
|
|
Open |
4.90 |
High |
5.12 |
Low |
4.88 |
Volume |
469,880 |
Split-adjusted Price |
4.26 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2017
|
+0.20 / +4.11%
|
4.90
|
5.12
|
4.88
|
5.07
|
4.98
|
4.26
|
469,880
|
|
8/24/2017
|
-0.03 / -0.61%
|
4.81
|
4.93
|
4.80
|
4.87
|
4.85
|
4.09
|
330,020
|
|
8/23/2017
|
+0.12 / +2.51%
|
4.80
|
4.90
|
4.77
|
4.90
|
4.84
|
4.11
|
210,090
|
|
8/22/2017
|
-0.23 / -4.59%
|
4.97
|
5.00
|
4.76
|
4.78
|
4.85
|
4.01
|
662,390
|
|
8/21/2017
|
-0.09 / -1.76%
|
5.10
|
5.10
|
4.92
|
5.01
|
5.02
|
4.21
|
341,950
|
|
8/18/2017
|
+0.15 / +3.03%
|
4.83
|
5.10
|
4.80
|
5.10
|
4.88
|
4.28
|
777,490
|
|
8/17/2017
|
-0.35 / -6.60%
|
5.30
|
5.30
|
4.95
|
4.95
|
5.03
|
4.16
|
1,237,050
|
|
8/16/2017
|
-0.15 / -2.75%
|
5.41
|
5.47
|
5.26
|
5.30
|
5.36
|
4.45
|
621,110
|
|
8/15/2017
|
-0.15 / -2.68%
|
5.75
|
5.79
|
5.35
|
5.45
|
5.52
|
4.58
|
672,630
|
|
8/14/2017
|
+0.36 / +6.87%
|
4.95
|
5.60
|
4.95
|
5.60
|
5.32
|
4.70
|
1,958,510
|
|
8/11/2017
|
-0.39 / -6.93%
|
5.28
|
5.58
|
5.24
|
5.24
|
5.27
|
4.40
|
1,662,150
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|