|
|
Closing price on 1/23/2026
|
|
| Open |
6.83 |
| High |
7.05 |
| Low |
6.66 |
| Volume |
1,306,700 |
| Split-adjusted Price |
6.94 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.24 / +3.58%
|
6.83
|
7.05
|
6.66
|
6.94
|
6.89
|
6.94
|
1,306,700
|
|
|
1/22/2026
|
+0.43 / +6.86%
|
6.35
|
6.70
|
6.35
|
6.70
|
6.64
|
6.70
|
1,769,000
|
|
|
1/21/2026
|
+0.41 / +7.00%
|
6.09
|
6.27
|
6.00
|
6.27
|
6.20
|
6.27
|
1,720,100
|
|
|
1/20/2026
|
+0.38 / +6.93%
|
5.40
|
5.86
|
5.39
|
5.86
|
5.69
|
5.86
|
711,900
|
|
|
1/19/2026
|
-0.39 / -6.64%
|
5.80
|
5.86
|
5.46
|
5.48
|
5.51
|
5.48
|
1,213,800
|
|
|
1/16/2026
|
+0.13 / +2.26%
|
6.14
|
6.14
|
5.50
|
5.87
|
5.88
|
5.87
|
3,305,400
|
|
|
1/15/2026
|
+0.37 / +6.89%
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
5.74
|
311,900
|
|
|
1/14/2026
|
+0.35 / +6.97%
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
5.37
|
296,700
|
|
|
1/13/2026
|
+0.32 / +6.81%
|
4.80
|
5.02
|
4.80
|
5.02
|
4.95
|
5.02
|
496,700
|
|
|
1/12/2026
|
-0.03 / -0.63%
|
4.60
|
4.98
|
4.48
|
4.70
|
4.68
|
4.70
|
957,500
|
|
|
1/9/2026
|
-0.35 / -6.89%
|
5.00
|
5.07
|
4.73
|
4.73
|
4.79
|
4.73
|
1,888,100
|
|
|
1/8/2026
|
-0.38 / -6.96%
|
5.46
|
5.58
|
5.08
|
5.08
|
5.14
|
5.08
|
1,887,100
|
|
|
1/7/2026
|
+0.01 / +0.18%
|
5.25
|
5.65
|
5.12
|
5.46
|
5.35
|
5.46
|
2,012,300
|
|
|
1/6/2026
|
-0.40 / -6.84%
|
5.85
|
5.85
|
5.45
|
5.45
|
5.47
|
5.45
|
1,642,600
|
|
|
1/5/2026
|
-0.43 / -6.85%
|
6.40
|
6.47
|
5.85
|
5.85
|
6.04
|
5.85
|
1,126,000
|
|
|
12/31/2025
|
+0.36 / +6.08%
|
5.87
|
6.30
|
5.87
|
6.28
|
6.13
|
6.28
|
1,328,500
|
|
|
12/30/2025
|
-0.38 / -6.03%
|
6.10
|
6.45
|
5.86
|
5.92
|
5.99
|
5.92
|
1,166,100
|
|
|
12/29/2025
|
-0.03 / -0.47%
|
6.05
|
6.54
|
6.05
|
6.30
|
6.32
|
6.30
|
970,100
|
|
|
12/26/2025
|
-0.47 / -6.91%
|
6.51
|
6.76
|
6.33
|
6.33
|
6.36
|
6.33
|
1,647,900
|
|
|
12/25/2025
|
-0.12 / -1.73%
|
6.60
|
7.30
|
6.49
|
6.80
|
6.79
|
6.80
|
1,769,900
|
|
|
12/24/2025
|
-0.52 / -6.99%
|
7.05
|
7.38
|
6.92
|
6.92
|
6.94
|
6.92
|
1,834,400
|
|
|
12/23/2025
|
-0.56 / -7.00%
|
8.10
|
8.29
|
7.44
|
7.44
|
7.50
|
7.44
|
2,173,200
|
|
|
12/22/2025
|
+0.21 / +2.70%
|
7.40
|
8.33
|
7.40
|
8.00
|
7.99
|
8.00
|
1,325,600
|
|
|
12/19/2025
|
-0.58 / -6.93%
|
8.95
|
8.95
|
7.79
|
7.79
|
8.21
|
7.79
|
3,735,000
|
|
|
12/18/2025
|
+0.54 / +6.90%
|
8.30
|
8.37
|
8.27
|
8.37
|
8.33
|
8.37
|
574,400
|
|
|
12/17/2025
|
+0.51 / +6.97%
|
6.81
|
7.83
|
6.81
|
7.83
|
7.19
|
7.83
|
4,319,200
|
|
|
12/16/2025
|
-0.55 / -6.99%
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
7.32
|
110,700
|
|
|
12/15/2025
|
-0.59 / -6.97%
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
7.87
|
210,200
|
|
|
12/12/2025
|
-0.63 / -6.93%
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
8.46
|
336,900
|
|
|
12/11/2025
|
-0.68 / -6.96%
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
9.09
|
258,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|