|
|
Closing price on 1/8/2025
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
6,800 |
| Split-adjusted Price |
9.30 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
6,700
|
|
|
12/30/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
3,200
|
|
|
12/27/2024
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
8,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
15,800
|
|
|
12/25/2024
|
-0.10 / -1.05%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.50
|
9.40
|
20,100
|
|
|
12/24/2024
|
+0.50 / +5.43%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.50
|
9.70
|
14,500
|
|
|
12/23/2024
|
-0.30 / -3.03%
|
9.90
|
10.00
|
8.90
|
9.60
|
9.20
|
9.60
|
122,500
|
|
|
12/20/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
9.90
|
11,000
|
|
|
12/19/2024
|
+0.50 / +5.26%
|
9.60
|
10.10
|
9.50
|
10.00
|
9.90
|
10.00
|
45,200
|
|
|
12/18/2024
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.50
|
10.00
|
102,900
|
|
|
12/17/2024
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
50,500
|
|
|
12/16/2024
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
9,900
|
|
|
12/13/2024
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
14,700
|
|
|
12/12/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
29,000
|
|
|
12/11/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
14,200
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
14,400
|
|
|
12/9/2024
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
11,800
|
|
|
12/6/2024
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.30
|
10.00
|
9.70
|
10.00
|
91,200
|
|
|
12/5/2024
|
+0.10 / +1.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
8,500
|
|
|
12/4/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
33,800
|
|
|
12/3/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
18,700
|
|
|
12/2/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
10.10
|
11,700
|
|
|
11/29/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
40,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.10
|
10.20
|
23,500
|
|
|
11/27/2024
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
18,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|