Closing price on 9/30/2016
|
|
Open |
15.00 |
High |
15.80 |
Low |
15.00 |
Volume |
399,570 |
Split-adjusted Price |
13.27 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2016
|
+1.00 / +6.76%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.78
|
13.27
|
399,570
|
|
9/29/2016
|
+0.95 / +6.86%
|
13.90
|
14.80
|
13.55
|
14.80
|
13.97
|
12.43
|
541,730
|
|
9/28/2016
|
-0.25 / -1.77%
|
14.05
|
14.05
|
13.70
|
13.85
|
13.88
|
11.63
|
363,850
|
|
9/27/2016
|
-0.40 / -2.76%
|
14.55
|
14.55
|
14.10
|
14.10
|
14.25
|
11.84
|
386,500
|
|
9/26/2016
|
+0.30 / +2.11%
|
14.00
|
14.75
|
14.00
|
14.50
|
14.50
|
12.18
|
455,700
|
|
9/23/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.65
|
14.20
|
13.91
|
11.92
|
253,720
|
|
9/22/2016
|
-0.05 / -0.36%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.08
|
11.76
|
208,680
|
|
9/21/2016
|
+0.40 / +2.93%
|
13.60
|
14.10
|
13.55
|
14.05
|
13.88
|
11.80
|
180,730
|
|
9/20/2016
|
-0.15 / -1.09%
|
13.80
|
14.00
|
13.60
|
13.65
|
13.83
|
11.46
|
197,770
|
|
9/19/2016
|
-0.90 / -6.12%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.95
|
11.59
|
192,150
|
|
9/16/2016
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.70
|
14.76
|
11.72
|
162,880
|
|
9/15/2016
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.73
|
11.64
|
183,490
|
|
9/14/2016
|
+0.30 / +2.07%
|
14.50
|
14.85
|
14.50
|
14.80
|
14.72
|
11.80
|
175,920
|
|
9/13/2016
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.54
|
11.56
|
188,500
|
|
9/12/2016
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.60
|
11.72
|
161,200
|
|
9/9/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.57
|
11.56
|
185,210
|
|
9/8/2016
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.77
|
11.64
|
193,320
|
|
9/7/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.82
|
11.80
|
161,300
|
|
9/6/2016
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.05
|
11.96
|
175,320
|
|
9/5/2016
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.80
|
11.88
|
184,440
|
|
9/1/2016
|
+0.40 / +2.80%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.63
|
11.72
|
181,900
|
|
8/31/2016
|
+0.10 / +0.70%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.27
|
11.40
|
162,700
|
|
8/30/2016
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.32
|
11.32
|
150,300
|
|
8/29/2016
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.51
|
11.56
|
156,500
|
|
8/26/2016
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.30
|
14.30
|
14.63
|
11.40
|
154,300
|
|
8/25/2016
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.71
|
11.64
|
172,850
|
|
8/24/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.81
|
11.72
|
183,300
|
|
8/23/2016
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.85
|
11.72
|
392,200
|
|
8/22/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.95
|
11.88
|
152,600
|
|
8/19/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.87
|
11.88
|
140,500
|
|
|