|
Closing price on 8/30/2021
|
|
Open |
5.75 |
High |
5.97 |
Low |
5.75 |
Volume |
1,258,900 |
Split-adjusted Price |
5.85 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2021
|
+0.19 / +3.36%
|
5.75
|
5.97
|
5.75
|
5.85
|
5.87
|
5.85
|
1,258,900
|
|
8/27/2021
|
+0.15 / +2.72%
|
5.57
|
5.88
|
5.47
|
5.66
|
5.67
|
5.66
|
1,016,600
|
|
8/26/2021
|
+0.01 / +0.18%
|
5.50
|
5.65
|
5.50
|
5.51
|
5.57
|
5.51
|
876,400
|
|
8/25/2021
|
-0.05 / -0.90%
|
5.45
|
5.60
|
5.45
|
5.50
|
5.48
|
5.50
|
662,000
|
|
8/24/2021
|
-0.05 / -0.89%
|
5.52
|
5.70
|
5.52
|
5.55
|
5.59
|
5.55
|
874,900
|
|
8/23/2021
|
-0.18 / -3.11%
|
5.63
|
5.78
|
5.56
|
5.60
|
5.64
|
5.60
|
995,200
|
|
8/20/2021
|
-0.41 / -6.62%
|
6.20
|
6.30
|
5.76
|
5.78
|
5.99
|
5.78
|
1,987,300
|
|
8/19/2021
|
+0.10 / +1.64%
|
6.51
|
6.51
|
6.05
|
6.19
|
6.33
|
6.19
|
2,201,600
|
|
8/18/2021
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.70
|
6.09
|
6.01
|
6.09
|
1,545,100
|
|
8/17/2021
|
-0.02 / -0.35%
|
5.72
|
5.74
|
5.65
|
5.70
|
5.71
|
5.70
|
1,175,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|