|
|
Closing price on 1/25/2024
|
|
| Open |
24.30 |
| High |
25.30 |
| Low |
24.30 |
| Volume |
78,200 |
| Split-adjusted Price |
25.20 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
+0.90 / +3.70%
|
24.30
|
25.30
|
24.30
|
25.20
|
25.10
|
25.20
|
78,200
|
|
|
1/24/2024
|
+1.00 / +4.29%
|
23.50
|
24.80
|
23.50
|
24.30
|
24.30
|
24.30
|
52,800
|
|
|
1/23/2024
|
+1.00 / +4.41%
|
22.70
|
23.80
|
22.70
|
23.70
|
23.30
|
23.70
|
36,600
|
|
|
1/22/2024
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.70
|
22.70
|
7,100
|
|
|
1/19/2024
|
+0.50 / +2.26%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.50
|
22.60
|
27,100
|
|
|
1/18/2024
|
+0.60 / +2.74%
|
21.80
|
22.50
|
21.60
|
22.50
|
22.10
|
22.50
|
40,200
|
|
|
1/17/2024
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
21.90
|
18,500
|
|
|
1/16/2024
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.80
|
21.70
|
17,200
|
|
|
1/15/2024
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.40
|
21.60
|
21.40
|
37,400
|
|
|
1/12/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.42
|
21.40
|
13,000
|
|
|
1/11/2024
|
+1.20 / +5.94%
|
20.40
|
22.00
|
20.40
|
21.40
|
21.50
|
21.40
|
33,500
|
|
|
1/10/2024
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.20
|
20.50
|
48,300
|
|
|
1/9/2024
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.30
|
20.60
|
43,900
|
|
|
1/8/2024
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
20.20
|
19,700
|
|
|
1/5/2024
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
20.50
|
45,100
|
|
|
1/4/2024
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.80
|
21.10
|
20.90
|
21.10
|
51,100
|
|
|
1/3/2024
|
-1.10 / -4.74%
|
23.10
|
23.10
|
20.10
|
22.10
|
21.20
|
22.10
|
61,500
|
|
|
1/2/2024
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.20
|
23.00
|
32,800
|
|
|
12/29/2023
|
-1.40 / -5.58%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
23.70
|
114,400
|
|
|
12/28/2023
|
+0.40 / +1.66%
|
24.00
|
25.90
|
23.90
|
24.50
|
25.10
|
24.50
|
160,900
|
|
|
12/27/2023
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.80
|
24.40
|
24.10
|
24.40
|
34,000
|
|
|
12/26/2023
|
-0.50 / -2.00%
|
24.80
|
24.80
|
23.50
|
24.50
|
24.40
|
24.50
|
83,500
|
|
|
12/25/2023
|
-0.40 / -1.59%
|
25.50
|
25.50
|
24.70
|
24.80
|
25.00
|
24.80
|
68,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
25.50
|
25.80
|
24.10
|
25.50
|
25.20
|
25.50
|
131,000
|
|
|
12/21/2023
|
-0.50 / -1.94%
|
25.80
|
25.80
|
24.90
|
25.30
|
25.50
|
25.30
|
71,500
|
|
|
12/20/2023
|
-0.70 / -2.66%
|
26.00
|
26.70
|
25.00
|
25.60
|
25.80
|
25.60
|
110,500
|
|
|
12/19/2023
|
-0.20 / -0.76%
|
26.00
|
26.80
|
26.00
|
26.10
|
26.30
|
26.10
|
110,400
|
|
|
12/18/2023
|
-0.90 / -3.35%
|
26.80
|
26.80
|
25.80
|
26.00
|
26.30
|
26.00
|
107,200
|
|
|
12/15/2023
|
-0.20 / -0.74%
|
26.70
|
27.00
|
26.30
|
26.70
|
26.90
|
26.70
|
78,300
|
|
|
12/14/2023
|
-1.10 / -3.96%
|
26.50
|
27.00
|
26.20
|
26.70
|
26.90
|
26.70
|
69,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|