|
Closing price on 9/17/2021
|
|
Open |
6.50 |
High |
7.11 |
Low |
6.45 |
Volume |
2,897,900 |
Split-adjusted Price |
6.73 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2021
|
+0.01 / +0.15%
|
6.50
|
7.11
|
6.45
|
6.73
|
6.73
|
6.73
|
2,897,900
|
|
9/16/2021
|
-0.36 / -5.08%
|
6.82
|
7.00
|
6.72
|
6.72
|
6.85
|
6.72
|
2,456,900
|
|
9/15/2021
|
-0.04 / -0.56%
|
7.40
|
7.40
|
6.80
|
7.08
|
7.10
|
7.08
|
2,033,500
|
|
9/14/2021
|
+0.46 / +6.91%
|
7.12
|
7.12
|
6.90
|
7.12
|
7.10
|
7.12
|
4,361,500
|
|
9/13/2021
|
+0.43 / +6.90%
|
6.23
|
6.66
|
6.16
|
6.66
|
6.49
|
6.66
|
2,515,600
|
|
9/10/2021
|
-0.06 / -0.95%
|
6.30
|
6.40
|
6.23
|
6.23
|
6.30
|
6.23
|
814,700
|
|
9/9/2021
|
+0.13 / +2.11%
|
6.15
|
6.32
|
6.05
|
6.29
|
6.24
|
6.29
|
1,029,500
|
|
9/8/2021
|
-0.04 / -0.65%
|
6.10
|
6.20
|
6.02
|
6.16
|
6.10
|
6.16
|
1,888,200
|
|
9/7/2021
|
-0.19 / -2.97%
|
6.39
|
6.65
|
6.15
|
6.20
|
6.38
|
6.20
|
2,812,900
|
|
9/6/2021
|
+0.40 / +6.68%
|
6.11
|
6.40
|
6.10
|
6.39
|
6.32
|
6.39
|
2,520,700
|
|
9/1/2021
|
+0.14 / +2.39%
|
5.89
|
6.00
|
5.80
|
5.99
|
5.95
|
5.99
|
1,425,900
|
|
8/31/2021
|
0.00 / 0.00%
|
5.93
|
6.00
|
5.85
|
5.85
|
5.88
|
5.85
|
937,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|