|
|
Closing price on 2/19/2025
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
9.80 |
| Volume |
124,100 |
| Split-adjusted Price |
10.20 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.20 / -1.92%
|
10.40
|
10.90
|
9.80
|
10.20
|
10.10
|
10.20
|
124,100
|
|
|
2/18/2025
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
34,500
|
|
|
2/17/2025
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.50
|
10.50
|
8,700
|
|
|
2/14/2025
|
+0.60 / +5.88%
|
10.30
|
11.00
|
10.10
|
10.80
|
10.60
|
10.80
|
28,900
|
|
|
2/13/2025
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.20
|
10.20
|
23,000
|
|
|
2/12/2025
|
-0.80 / -7.08%
|
11.50
|
11.50
|
10.30
|
10.50
|
10.70
|
10.50
|
33,200
|
|
|
2/11/2025
|
+0.40 / +3.64%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.30
|
11.40
|
59,600
|
|
|
2/10/2025
|
+1.40 / +14.29%
|
9.80
|
11.20
|
9.80
|
11.20
|
11.00
|
11.20
|
118,100
|
|
|
2/7/2025
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
10.00
|
46,100
|
|
|
2/6/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
33,500
|
|
|
2/5/2025
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.60
|
9.70
|
9.80
|
9.70
|
24,200
|
|
|
2/4/2025
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.50
|
9.60
|
61,200
|
|
|
2/3/2025
|
+0.80 / +9.52%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
17,400
|
|
|
1/24/2025
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.20
|
9.10
|
8.40
|
9.10
|
237,800
|
|
|
1/23/2025
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.20
|
9.10
|
107,100
|
|
|
1/22/2025
|
+0.40 / +4.55%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.00
|
9.20
|
21,700
|
|
|
1/21/2025
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
6,500
|
|
|
1/20/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.70
|
8.90
|
5,900
|
|
|
1/17/2025
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
4,800
|
|
|
1/16/2025
|
-0.10 / -1.11%
|
8.40
|
9.20
|
8.40
|
8.90
|
8.90
|
8.90
|
11,800
|
|
|
1/15/2025
|
+0.90 / +11.11%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
16,800
|
|
|
1/14/2025
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.10
|
9.10
|
8.10
|
9.10
|
193,200
|
|
|
1/13/2025
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
9.20
|
6,000
|
|
|
1/10/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.70
|
9.20
|
9.00
|
9.20
|
6,600
|
|
|
1/9/2025
|
-0.20 / -2.17%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.20
|
9.00
|
14,500
|
|
|
1/8/2025
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
6,800
|
|
|
1/7/2025
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
10,900
|
|
|
1/6/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
4,400
|
|
|
1/3/2025
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.20
|
9.10
|
4,700
|
|
|
1/2/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
3,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|