|
Closing price on 7/4/2025
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.90 |
Volume |
19,500 |
Split-adjusted Price |
7.00 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
HIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
19,500
|
|
7/3/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3,100
|
|
7/2/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
16,400
|
|
7/1/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.90
|
17,100
|
|
6/30/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
15,000
|
|
6/27/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
10,400
|
|
6/26/2025
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.00
|
6.90
|
4,700
|
|
6/25/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
7,400
|
|
6/24/2025
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.20
|
7.30
|
4,700
|
|
6/23/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7,000
|
|
6/20/2025
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.10
|
7.20
|
11,400
|
|
6/19/2025
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
300
|
|
6/18/2025
|
-0.20 / -2.74%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.20
|
7.10
|
6,500
|
|
6/17/2025
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
7.20
|
1,600
|
|
6/16/2025
|
+0.40 / +5.88%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
5,700
|
|
6/13/2025
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.70
|
7.10
|
6.80
|
7.10
|
205,700
|
|
6/12/2025
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
9,000
|
|
6/11/2025
|
+0.10 / +1.41%
|
7.20
|
7.50
|
7.00
|
7.20
|
7.10
|
7.20
|
9,000
|
|
6/10/2025
|
+0.20 / +2.86%
|
6.80
|
7.50
|
6.80
|
7.20
|
7.10
|
7.20
|
5,500
|
|
6/9/2025
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.00
|
7.20
|
5,600
|
|
6/6/2025
|
-0.20 / -2.78%
|
7.30
|
7.40
|
6.80
|
7.00
|
7.10
|
7.00
|
5,400
|
|
6/5/2025
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.20
|
7.20
|
5,700
|
|
6/4/2025
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
7,900
|
|
6/3/2025
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.20
|
7.60
|
7.30
|
7.60
|
12,200
|
|
6/2/2025
|
+0.20 / +2.82%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.40
|
7.30
|
6,100
|
|
5/30/2025
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.10
|
7.00
|
17,900
|
|
5/29/2025
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.30
|
7.40
|
5,300
|
|
5/28/2025
|
0.00 / 0.00%
|
7.80
|
7.80
|
6.80
|
7.50
|
7.30
|
7.50
|
9,200
|
|
5/27/2025
|
+0.70 / +10.14%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.50
|
7.60
|
10,200
|
|
5/26/2025
|
-0.40 / -5.19%
|
7.70
|
7.80
|
6.90
|
7.30
|
6.90
|
7.30
|
91,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|