Closing price on 9/5/2022
|
|
Open |
6.29 |
High |
6.38 |
Low |
6.20 |
Volume |
249,800 |
Split-adjusted Price |
6.20 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2022
|
-0.08 / -1.27%
|
6.29
|
6.38
|
6.20
|
6.20
|
6.25
|
6.20
|
249,800
|
|
8/31/2022
|
+0.03 / +0.48%
|
6.33
|
6.33
|
6.21
|
6.28
|
6.25
|
6.28
|
196,900
|
|
8/30/2022
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.20
|
6.25
|
6.28
|
6.25
|
189,700
|
|
8/29/2022
|
-0.24 / -3.70%
|
6.39
|
6.39
|
6.10
|
6.25
|
6.25
|
6.25
|
259,700
|
|
8/26/2022
|
-0.09 / -1.37%
|
6.58
|
6.60
|
6.45
|
6.49
|
6.52
|
6.49
|
252,900
|
|
8/25/2022
|
-0.01 / -0.15%
|
6.60
|
6.64
|
6.56
|
6.58
|
6.60
|
6.58
|
295,200
|
|
8/24/2022
|
+0.04 / +0.61%
|
6.78
|
6.78
|
6.51
|
6.59
|
6.61
|
6.59
|
148,100
|
|
8/23/2022
|
+0.18 / +2.83%
|
6.40
|
6.55
|
6.37
|
6.55
|
6.41
|
6.55
|
208,600
|
|
8/22/2022
|
-0.16 / -2.45%
|
6.49
|
6.49
|
6.35
|
6.37
|
6.40
|
6.37
|
441,200
|
|
8/19/2022
|
-0.06 / -0.91%
|
6.70
|
6.70
|
6.47
|
6.53
|
6.55
|
6.53
|
260,800
|
|
8/18/2022
|
-0.14 / -2.08%
|
6.66
|
6.75
|
6.45
|
6.59
|
6.57
|
6.59
|
401,100
|
|
8/17/2022
|
-0.12 / -1.75%
|
6.85
|
6.85
|
6.72
|
6.73
|
6.78
|
6.73
|
385,300
|
|
8/16/2022
|
0.00 / 0.00%
|
6.85
|
6.89
|
6.80
|
6.85
|
6.84
|
6.85
|
163,300
|
|
8/15/2022
|
+0.05 / +0.74%
|
6.71
|
6.87
|
6.71
|
6.85
|
6.80
|
6.85
|
248,100
|
|
8/12/2022
|
-0.01 / -0.15%
|
6.70
|
6.87
|
6.70
|
6.80
|
6.79
|
6.80
|
275,000
|
|
8/11/2022
|
-0.16 / -2.30%
|
6.98
|
7.15
|
6.50
|
6.81
|
6.99
|
6.81
|
333,800
|
|
8/10/2022
|
+0.17 / +2.50%
|
6.90
|
7.10
|
6.80
|
6.97
|
6.95
|
6.97
|
427,200
|
|
8/9/2022
|
+0.06 / +0.89%
|
6.79
|
6.99
|
6.70
|
6.80
|
6.79
|
6.80
|
374,300
|
|
8/8/2022
|
-0.01 / -0.15%
|
6.76
|
6.85
|
6.65
|
6.74
|
6.75
|
6.74
|
209,500
|
|
8/5/2022
|
+0.04 / +0.60%
|
6.70
|
6.87
|
6.52
|
6.75
|
6.75
|
6.75
|
282,500
|
|
8/4/2022
|
-0.19 / -2.75%
|
6.90
|
6.97
|
6.71
|
6.71
|
6.82
|
6.71
|
419,000
|
|
8/3/2022
|
+0.40 / +6.15%
|
6.41
|
6.90
|
6.40
|
6.90
|
6.67
|
6.90
|
536,400
|
|
8/2/2022
|
+0.17 / +2.69%
|
6.30
|
6.52
|
6.30
|
6.50
|
6.46
|
6.50
|
369,600
|
|
8/1/2022
|
+0.04 / +0.64%
|
6.29
|
6.34
|
6.23
|
6.33
|
6.29
|
6.33
|
201,700
|
|
7/29/2022
|
-0.01 / -0.16%
|
6.48
|
6.48
|
6.29
|
6.29
|
6.34
|
6.29
|
189,800
|
|
7/28/2022
|
+0.10 / +1.61%
|
6.39
|
6.45
|
6.26
|
6.30
|
6.35
|
6.30
|
247,000
|
|
7/27/2022
|
-0.05 / -0.80%
|
6.25
|
6.25
|
6.10
|
6.20
|
6.16
|
6.20
|
185,200
|
|
7/26/2022
|
-0.07 / -1.11%
|
6.38
|
6.38
|
6.25
|
6.25
|
6.30
|
6.25
|
191,200
|
|
7/25/2022
|
-0.07 / -1.10%
|
6.30
|
6.45
|
6.20
|
6.32
|
6.37
|
6.32
|
221,300
|
|
7/22/2022
|
-0.12 / -1.84%
|
6.50
|
6.50
|
6.39
|
6.39
|
6.42
|
6.39
|
385,000
|
|
|