Closing price on 9/5/2018
|
|
Open |
2.65 |
High |
2.69 |
Low |
2.63 |
Volume |
38,750 |
Split-adjusted Price |
2.44 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2018
|
-0.02 / -0.74%
|
2.65
|
2.69
|
2.63
|
2.67
|
2.63
|
2.44
|
38,750
|
|
9/4/2018
|
+0.06 / +2.28%
|
2.63
|
2.69
|
2.63
|
2.69
|
2.65
|
2.46
|
58,460
|
|
8/31/2018
|
+0.01 / +0.38%
|
2.65
|
2.66
|
2.62
|
2.63
|
2.64
|
2.40
|
18,760
|
|
8/30/2018
|
-0.01 / -0.38%
|
2.65
|
2.66
|
2.61
|
2.62
|
2.62
|
2.39
|
27,880
|
|
8/29/2018
|
0.00 / 0.00%
|
2.67
|
2.67
|
2.63
|
2.63
|
2.65
|
2.40
|
3,190
|
|
8/28/2018
|
+0.04 / +1.54%
|
2.59
|
2.69
|
2.57
|
2.63
|
2.58
|
2.40
|
49,920
|
|
8/27/2018
|
-0.01 / -0.38%
|
2.60
|
2.63
|
2.58
|
2.59
|
2.59
|
2.36
|
43,970
|
|
8/24/2018
|
-0.08 / -2.99%
|
2.68
|
2.68
|
2.60
|
2.60
|
2.60
|
2.37
|
130,170
|
|
8/23/2018
|
0.00 / 0.00%
|
2.67
|
2.68
|
2.61
|
2.68
|
2.63
|
2.45
|
83,970
|
|
8/22/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.66
|
2.68
|
2.67
|
2.45
|
70,070
|
|
8/21/2018
|
-0.02 / -0.74%
|
2.70
|
2.70
|
2.61
|
2.68
|
2.67
|
2.45
|
17,290
|
|
8/20/2018
|
+0.04 / +1.50%
|
2.66
|
2.70
|
2.66
|
2.70
|
2.67
|
2.46
|
116,020
|
|
8/17/2018
|
0.00 / 0.00%
|
2.60
|
2.66
|
2.60
|
2.66
|
2.62
|
2.43
|
49,960
|
|
8/16/2018
|
0.00 / 0.00%
|
2.66
|
2.74
|
2.58
|
2.66
|
2.62
|
2.43
|
46,270
|
|
8/15/2018
|
0.00 / 0.00%
|
2.66
|
2.67
|
2.60
|
2.66
|
2.63
|
2.43
|
139,710
|
|
8/14/2018
|
0.00 / 0.00%
|
2.66
|
2.69
|
2.60
|
2.66
|
2.65
|
2.43
|
136,710
|
|
8/13/2018
|
-0.03 / -1.12%
|
2.69
|
2.80
|
2.65
|
2.66
|
2.68
|
2.43
|
37,340
|
|
8/10/2018
|
-0.07 / -2.54%
|
2.76
|
2.76
|
2.69
|
2.69
|
2.70
|
2.46
|
65,200
|
|
8/9/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.72
|
2.76
|
2.73
|
2.52
|
6,220
|
|
8/8/2018
|
-0.03 / -1.08%
|
2.72
|
2.79
|
2.72
|
2.76
|
2.75
|
2.52
|
72,330
|
|
8/7/2018
|
-0.01 / -0.36%
|
2.75
|
2.83
|
2.70
|
2.79
|
2.73
|
2.55
|
106,430
|
|
8/6/2018
|
-0.02 / -0.71%
|
2.84
|
2.84
|
2.73
|
2.80
|
2.76
|
2.56
|
47,800
|
|
8/3/2018
|
+0.07 / +2.55%
|
2.75
|
2.83
|
2.74
|
2.82
|
2.78
|
2.57
|
122,400
|
|
8/2/2018
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.72
|
2.75
|
2.76
|
2.51
|
19,210
|
|
8/1/2018
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.75
|
2.80
|
2.77
|
2.56
|
59,830
|
|
7/31/2018
|
-0.05 / -1.75%
|
2.80
|
2.80
|
2.75
|
2.80
|
2.79
|
2.56
|
98,390
|
|
7/30/2018
|
+0.02 / +0.71%
|
2.81
|
2.85
|
2.80
|
2.85
|
2.82
|
2.60
|
92,620
|
|
7/27/2018
|
-0.10 / -3.41%
|
2.85
|
2.93
|
2.83
|
2.83
|
2.86
|
2.58
|
120,670
|
|
7/26/2018
|
+0.01 / +0.34%
|
2.97
|
2.97
|
2.82
|
2.93
|
2.90
|
2.67
|
139,500
|
|
7/25/2018
|
+0.12 / +4.29%
|
2.90
|
2.95
|
2.76
|
2.92
|
2.88
|
2.67
|
234,530
|
|
|