|
Closing price on 9/5/2025
|
|
| Open |
2.98 |
| High |
2.99 |
| Low |
2.93 |
| Volume |
383,100 |
| Split-adjusted Price |
2.94 |
There is no data on 9/7/2025. Display data on 9/5/2025 instead.
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.04 / -1.34%
|
2.98
|
2.99
|
2.93
|
2.94
|
2.97
|
2.94
|
383,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.96
|
2.98
|
2.98
|
2.98
|
83,600
|
|
|
9/3/2025
|
+0.01 / +0.34%
|
2.97
|
3.00
|
2.92
|
2.98
|
2.97
|
2.98
|
51,100
|
|
|
8/29/2025
|
+0.05 / +1.71%
|
2.92
|
3.00
|
2.91
|
2.97
|
2.96
|
2.97
|
87,900
|
|
|
8/28/2025
|
-0.01 / -0.34%
|
2.91
|
2.94
|
2.88
|
2.92
|
2.90
|
2.92
|
170,300
|
|
|
8/27/2025
|
-0.02 / -0.68%
|
2.95
|
2.96
|
2.92
|
2.93
|
2.93
|
2.93
|
34,800
|
|
|
8/26/2025
|
+0.02 / +0.68%
|
2.96
|
2.96
|
2.90
|
2.95
|
2.92
|
2.95
|
40,600
|
|
|
8/25/2025
|
-0.02 / -0.68%
|
2.95
|
2.96
|
2.91
|
2.93
|
2.93
|
2.93
|
121,600
|
|
|
8/22/2025
|
-0.04 / -1.34%
|
2.96
|
3.00
|
2.90
|
2.95
|
2.95
|
2.95
|
172,900
|
|
|
8/21/2025
|
+0.04 / +1.36%
|
2.96
|
2.99
|
2.93
|
2.99
|
2.94
|
2.99
|
82,400
|
|
|
8/20/2025
|
-0.03 / -1.01%
|
2.97
|
2.97
|
2.93
|
2.95
|
2.95
|
2.95
|
131,900
|
|
|
8/19/2025
|
-0.01 / -0.33%
|
2.99
|
3.04
|
2.92
|
2.98
|
2.96
|
2.98
|
122,600
|
|
|
8/18/2025
|
+0.04 / +1.36%
|
2.95
|
3.00
|
2.95
|
2.99
|
2.98
|
2.99
|
29,800
|
|
|
8/15/2025
|
-0.04 / -1.34%
|
3.00
|
3.04
|
2.93
|
2.95
|
2.95
|
2.95
|
289,200
|
|
|
8/14/2025
|
-0.02 / -0.66%
|
3.00
|
3.04
|
2.97
|
2.99
|
3.01
|
2.99
|
139,800
|
|
|
8/13/2025
|
0.00 / 0.00%
|
3.00
|
3.05
|
2.96
|
3.01
|
3.00
|
3.01
|
89,300
|
|
|
8/12/2025
|
-0.01 / -0.33%
|
3.02
|
3.04
|
3.00
|
3.01
|
3.00
|
3.01
|
58,000
|
|
|
8/11/2025
|
+0.06 / +2.03%
|
2.96
|
3.07
|
2.96
|
3.02
|
3.04
|
3.02
|
179,800
|
|
|
8/8/2025
|
+0.01 / +0.34%
|
2.93
|
3.04
|
2.93
|
2.96
|
2.99
|
2.96
|
185,500
|
|
|
8/7/2025
|
-0.04 / -1.34%
|
2.99
|
3.04
|
2.94
|
2.95
|
2.98
|
2.95
|
119,600
|
|
|
8/6/2025
|
-0.02 / -0.66%
|
3.01
|
3.02
|
2.92
|
2.99
|
2.96
|
2.99
|
149,900
|
|
|
8/5/2025
|
-0.04 / -1.31%
|
3.05
|
3.10
|
2.97
|
3.01
|
3.06
|
3.01
|
190,600
|
|
|
8/4/2025
|
+0.13 / +4.45%
|
2.93
|
3.05
|
2.93
|
3.05
|
3.01
|
3.05
|
232,900
|
|
|
8/1/2025
|
-0.01 / -0.34%
|
2.92
|
2.93
|
2.89
|
2.92
|
2.90
|
2.92
|
433,000
|
|
|
7/31/2025
|
-0.04 / -1.35%
|
2.97
|
2.97
|
2.89
|
2.93
|
2.92
|
2.93
|
322,300
|
|
|
7/30/2025
|
+0.03 / +1.02%
|
2.90
|
3.01
|
2.90
|
2.97
|
2.96
|
2.97
|
145,700
|
|
|
7/29/2025
|
-0.05 / -1.67%
|
2.99
|
2.99
|
2.91
|
2.94
|
2.93
|
2.94
|
238,800
|
|
|
7/28/2025
|
0.00 / 0.00%
|
2.90
|
3.03
|
2.90
|
2.99
|
2.96
|
2.99
|
352,500
|
|
|
7/25/2025
|
-0.01 / -0.33%
|
2.95
|
3.00
|
2.89
|
2.99
|
2.93
|
2.99
|
187,800
|
|
|
7/24/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.93
|
3.00
|
3.00
|
3.00
|
117,700
|
|
|