Closing price on 9/12/2017
|
|
Open |
4.60 |
High |
4.66 |
Low |
4.55 |
Volume |
316,420 |
Split-adjusted Price |
3.90 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2017
|
+0.08 / +1.75%
|
4.60
|
4.66
|
4.55
|
4.64
|
4.60
|
3.90
|
316,420
|
|
9/11/2017
|
-0.27 / -5.59%
|
4.84
|
4.85
|
4.56
|
4.56
|
4.68
|
3.83
|
570,500
|
|
9/8/2017
|
0.00 / 0.00%
|
4.83
|
4.90
|
4.80
|
4.83
|
4.84
|
4.06
|
231,920
|
|
9/7/2017
|
-0.07 / -1.43%
|
4.90
|
4.90
|
4.83
|
4.83
|
4.87
|
4.06
|
252,560
|
|
9/6/2017
|
-0.01 / -0.20%
|
4.91
|
4.91
|
4.84
|
4.90
|
4.89
|
4.11
|
344,060
|
|
9/5/2017
|
-0.02 / -0.41%
|
4.93
|
4.97
|
4.89
|
4.91
|
4.90
|
4.12
|
210,860
|
|
9/1/2017
|
0.00 / 0.00%
|
4.91
|
4.99
|
4.89
|
4.93
|
4.92
|
4.14
|
327,920
|
|
8/31/2017
|
+0.03 / +0.61%
|
4.99
|
4.99
|
4.90
|
4.93
|
4.94
|
4.14
|
206,150
|
|
8/30/2017
|
-0.06 / -1.21%
|
4.96
|
5.09
|
4.90
|
4.90
|
4.96
|
4.11
|
367,600
|
|
8/29/2017
|
-0.18 / -3.50%
|
5.10
|
5.10
|
4.96
|
4.96
|
5.01
|
4.17
|
559,310
|
|
8/28/2017
|
+0.07 / +1.38%
|
5.07
|
5.27
|
5.07
|
5.14
|
5.16
|
4.32
|
609,350
|
|
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
|
|
|