|
|
Closing price on 3/2/2026
|
|
| Open |
4.53 |
| High |
4.79 |
| Low |
4.52 |
| Volume |
1,083,600 |
| Split-adjusted Price |
4.64 |
|
|
HID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2026
|
-0.21 / -4.33%
|
4.53
|
4.79
|
4.52
|
4.64
|
4.59
|
4.64
|
1,083,600
|
|
|
2/27/2026
|
-0.05 / -1.02%
|
4.90
|
4.95
|
4.82
|
4.85
|
4.89
|
4.85
|
687,700
|
|
|
2/26/2026
|
-0.07 / -1.41%
|
5.00
|
5.00
|
4.85
|
4.90
|
4.91
|
4.90
|
571,300
|
|
|
2/25/2026
|
-0.08 / -1.58%
|
5.05
|
5.07
|
4.96
|
4.97
|
4.98
|
4.97
|
678,200
|
|
|
2/24/2026
|
-0.13 / -2.51%
|
5.19
|
5.33
|
5.00
|
5.05
|
5.16
|
5.05
|
454,400
|
|
|
2/23/2026
|
+0.18 / +3.60%
|
5.00
|
5.28
|
4.99
|
5.18
|
5.13
|
5.18
|
359,400
|
|
|
2/13/2026
|
+0.01 / +0.20%
|
5.00
|
5.05
|
4.98
|
5.00
|
5.01
|
5.00
|
328,200
|
|
|
2/12/2026
|
-0.06 / -1.19%
|
5.10
|
5.15
|
4.96
|
4.99
|
5.00
|
4.99
|
212,700
|
|
|
2/11/2026
|
+0.20 / +4.12%
|
4.77
|
5.13
|
4.77
|
5.05
|
5.00
|
5.05
|
463,100
|
|
|
2/10/2026
|
-0.19 / -3.77%
|
5.05
|
5.15
|
4.85
|
4.85
|
4.93
|
4.85
|
423,400
|
|
|
2/9/2026
|
+0.09 / +1.82%
|
4.96
|
5.15
|
4.96
|
5.04
|
5.07
|
5.04
|
257,900
|
|
|
2/6/2026
|
-0.23 / -4.44%
|
5.17
|
5.17
|
4.88
|
4.95
|
4.98
|
4.95
|
742,100
|
|
|
2/5/2026
|
-0.22 / -4.07%
|
5.45
|
5.49
|
5.18
|
5.18
|
5.28
|
5.18
|
472,400
|
|
|
2/4/2026
|
-0.16 / -2.88%
|
5.32
|
5.58
|
5.25
|
5.40
|
5.36
|
5.40
|
502,200
|
|
|
2/3/2026
|
-0.07 / -1.24%
|
5.24
|
5.90
|
5.24
|
5.56
|
5.29
|
5.56
|
2,493,200
|
|
|
2/2/2026
|
-0.42 / -6.94%
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
5.63
|
707,400
|
|
|
1/30/2026
|
-0.38 / -5.91%
|
6.43
|
6.44
|
6.00
|
6.05
|
6.14
|
6.05
|
675,800
|
|
|
1/29/2026
|
+0.23 / +3.71%
|
6.20
|
6.59
|
6.15
|
6.43
|
6.35
|
6.43
|
469,200
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.18
|
6.51
|
6.18
|
6.20
|
6.37
|
6.20
|
489,800
|
|
|
1/27/2026
|
-0.26 / -4.02%
|
6.11
|
6.39
|
6.01
|
6.20
|
6.09
|
6.20
|
877,600
|
|
|
1/26/2026
|
-0.48 / -6.92%
|
6.80
|
6.90
|
6.46
|
6.46
|
6.55
|
6.46
|
1,399,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|