Closing price on 4/19/2024
|
|
Open |
2.80 |
High |
2.80 |
Low |
2.65 |
Volume |
48,200 |
Split-adjusted Price |
2.66 |
|
|
HID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
-0.04 / -1.48%
|
2.80
|
2.80
|
2.65
|
2.66
|
2.68
|
2.66
|
48,200
|
|
4/17/2024
|
0.00 / 0.00%
|
2.72
|
2.77
|
2.65
|
2.70
|
2.71
|
2.70
|
27,900
|
|
4/16/2024
|
0.00 / 0.00%
|
2.76
|
2.80
|
2.63
|
2.70
|
2.71
|
2.70
|
120,200
|
|
4/15/2024
|
-0.16 / -5.59%
|
2.86
|
2.87
|
2.70
|
2.70
|
2.82
|
2.70
|
35,900
|
|
4/12/2024
|
0.00 / 0.00%
|
2.86
|
2.89
|
2.86
|
2.86
|
2.87
|
2.86
|
58,700
|
|
4/11/2024
|
-0.01 / -0.35%
|
2.86
|
2.93
|
2.86
|
2.86
|
2.89
|
2.86
|
182,300
|
|
4/10/2024
|
-0.06 / -2.05%
|
2.93
|
2.93
|
2.87
|
2.87
|
2.89
|
2.87
|
204,700
|
|
4/9/2024
|
+0.03 / +1.03%
|
2.90
|
2.93
|
2.89
|
2.93
|
2.90
|
2.93
|
111,800
|
|
4/8/2024
|
-0.03 / -1.02%
|
2.94
|
2.95
|
2.89
|
2.90
|
2.92
|
2.90
|
218,000
|
|
4/5/2024
|
-0.02 / -0.68%
|
2.93
|
2.98
|
2.93
|
2.93
|
2.96
|
2.93
|
436,400
|
|
4/4/2024
|
-0.01 / -0.34%
|
2.98
|
2.98
|
2.92
|
2.95
|
2.94
|
2.95
|
118,000
|
|
4/3/2024
|
+0.01 / +0.34%
|
2.98
|
2.98
|
2.93
|
2.96
|
2.95
|
2.96
|
264,900
|
|
4/2/2024
|
+0.02 / +0.68%
|
2.94
|
2.97
|
2.90
|
2.95
|
2.94
|
2.95
|
202,900
|
|
4/1/2024
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.91
|
2.93
|
2.92
|
2.93
|
81,500
|
|
3/29/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.91
|
2.93
|
2.93
|
2.93
|
108,900
|
|
3/28/2024
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.91
|
2.93
|
2.92
|
2.93
|
75,500
|
|
3/27/2024
|
+0.01 / +0.34%
|
2.93
|
2.95
|
2.90
|
2.94
|
2.92
|
2.94
|
116,100
|
|
3/26/2024
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.92
|
2.93
|
2.93
|
2.93
|
62,300
|
|
3/25/2024
|
-0.01 / -0.34%
|
2.95
|
2.95
|
2.91
|
2.94
|
2.93
|
2.94
|
64,600
|
|
3/22/2024
|
+0.01 / +0.34%
|
2.96
|
2.96
|
2.91
|
2.95
|
2.93
|
2.95
|
74,900
|
|
3/21/2024
|
+0.03 / +1.03%
|
2.92
|
2.94
|
2.91
|
2.94
|
2.93
|
2.94
|
121,900
|
|
3/20/2024
|
0.00 / 0.00%
|
2.91
|
2.91
|
2.90
|
2.91
|
2.91
|
2.91
|
85,900
|
|
3/19/2024
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.90
|
2.91
|
2.91
|
2.91
|
91,600
|
|
3/18/2024
|
-0.03 / -1.02%
|
2.93
|
2.96
|
2.90
|
2.91
|
2.92
|
2.91
|
149,200
|
|
3/15/2024
|
0.00 / 0.00%
|
2.94
|
2.97
|
2.92
|
2.94
|
2.93
|
2.94
|
100,600
|
|
3/14/2024
|
-0.02 / -0.68%
|
3.00
|
3.00
|
2.94
|
2.94
|
2.95
|
2.94
|
116,700
|
|
3/13/2024
|
+0.01 / +0.34%
|
2.95
|
2.96
|
2.94
|
2.96
|
2.95
|
2.96
|
89,500
|
|
3/12/2024
|
+0.02 / +0.68%
|
2.93
|
2.98
|
2.93
|
2.95
|
2.96
|
2.95
|
41,300
|
|
3/11/2024
|
-0.05 / -1.68%
|
2.98
|
3.01
|
2.93
|
2.93
|
2.96
|
2.93
|
182,300
|
|
3/8/2024
|
-0.01 / -0.33%
|
2.98
|
3.00
|
2.96
|
2.98
|
2.97
|
2.98
|
200,000
|
|
|