Closing price on 9/18/2023
|
|
Open |
3.59 |
High |
3.60 |
Low |
3.52 |
Volume |
93,100 |
Split-adjusted Price |
3.52 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2023
|
-0.06 / -1.68%
|
3.59
|
3.60
|
3.52
|
3.52
|
3.56
|
3.52
|
93,100
|
|
9/15/2023
|
0.00 / 0.00%
|
3.61
|
3.67
|
3.57
|
3.58
|
3.60
|
3.58
|
71,000
|
|
9/14/2023
|
-0.10 / -2.72%
|
3.67
|
3.67
|
3.58
|
3.58
|
3.60
|
3.58
|
174,100
|
|
9/13/2023
|
-0.03 / -0.81%
|
3.77
|
3.77
|
3.68
|
3.68
|
3.70
|
3.68
|
243,900
|
|
9/12/2023
|
-0.01 / -0.27%
|
3.72
|
3.73
|
3.70
|
3.71
|
3.72
|
3.71
|
231,600
|
|
9/11/2023
|
-0.06 / -1.59%
|
3.80
|
3.82
|
3.71
|
3.72
|
3.75
|
3.72
|
256,900
|
|
9/8/2023
|
+0.04 / +1.07%
|
3.74
|
3.80
|
3.70
|
3.78
|
3.77
|
3.78
|
468,700
|
|
9/7/2023
|
+0.01 / +0.27%
|
3.73
|
3.80
|
3.70
|
3.74
|
3.74
|
3.74
|
220,800
|
|
9/6/2023
|
+0.06 / +1.63%
|
3.67
|
3.73
|
3.65
|
3.73
|
3.68
|
3.73
|
262,300
|
|
9/5/2023
|
0.00 / 0.00%
|
3.67
|
3.69
|
3.65
|
3.67
|
3.67
|
3.67
|
217,900
|
|
8/31/2023
|
0.00 / 0.00%
|
3.65
|
3.70
|
3.61
|
3.67
|
3.66
|
3.67
|
124,600
|
|
8/30/2023
|
0.00 / 0.00%
|
3.69
|
3.70
|
3.64
|
3.67
|
3.67
|
3.67
|
64,100
|
|
8/29/2023
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.61
|
3.67
|
3.65
|
3.67
|
119,700
|
|
8/28/2023
|
+0.05 / +1.38%
|
3.62
|
3.68
|
3.60
|
3.67
|
3.64
|
3.67
|
275,200
|
|
8/25/2023
|
-0.06 / -1.63%
|
3.68
|
3.72
|
3.57
|
3.62
|
3.60
|
3.62
|
189,400
|
|
8/24/2023
|
+0.04 / +1.10%
|
3.63
|
3.72
|
3.56
|
3.68
|
3.61
|
3.68
|
143,300
|
|
8/23/2023
|
+0.06 / +1.68%
|
3.61
|
3.79
|
3.59
|
3.64
|
3.71
|
3.64
|
134,300
|
|
8/22/2023
|
0.00 / 0.00%
|
3.50
|
3.63
|
3.46
|
3.58
|
3.54
|
3.58
|
239,900
|
|
8/21/2023
|
+0.02 / +0.56%
|
3.55
|
3.60
|
3.40
|
3.58
|
3.51
|
3.58
|
231,600
|
|
8/18/2023
|
-0.26 / -6.81%
|
3.82
|
3.82
|
3.56
|
3.56
|
3.66
|
3.56
|
454,300
|
|
8/17/2023
|
-0.06 / -1.55%
|
3.89
|
3.91
|
3.82
|
3.82
|
3.86
|
3.82
|
215,200
|
|
8/16/2023
|
0.00 / 0.00%
|
3.90
|
3.92
|
3.87
|
3.88
|
3.89
|
3.88
|
165,000
|
|
8/15/2023
|
0.00 / 0.00%
|
3.88
|
3.96
|
3.88
|
3.88
|
3.92
|
3.88
|
251,700
|
|
8/14/2023
|
-0.02 / -0.51%
|
3.86
|
3.95
|
3.86
|
3.88
|
3.89
|
3.88
|
405,800
|
|
8/11/2023
|
+0.03 / +0.78%
|
3.97
|
3.97
|
3.81
|
3.90
|
3.88
|
3.90
|
244,400
|
|
8/10/2023
|
-0.08 / -2.03%
|
3.95
|
3.98
|
3.87
|
3.87
|
3.93
|
3.87
|
485,500
|
|
8/9/2023
|
+0.03 / +0.77%
|
3.92
|
3.95
|
3.87
|
3.95
|
3.91
|
3.95
|
649,300
|
|
8/8/2023
|
+0.08 / +2.08%
|
3.87
|
3.94
|
3.84
|
3.92
|
3.89
|
3.92
|
504,300
|
|
8/7/2023
|
+0.10 / +2.67%
|
3.74
|
3.84
|
3.74
|
3.84
|
3.81
|
3.84
|
546,100
|
|
8/4/2023
|
+0.02 / +0.54%
|
3.71
|
3.80
|
3.71
|
3.74
|
3.76
|
3.74
|
333,300
|
|
|