|
|
Closing price on 10/4/2024
|
|
| Open |
11.00 |
| High |
12.10 |
| Low |
11.00 |
| Volume |
601,500 |
| Split-adjusted Price |
11.60 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
+0.60 / +5.45%
|
11.00
|
12.10
|
11.00
|
11.60
|
11.60
|
11.60
|
601,500
|
|
|
10/3/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.80
|
11.30
|
11.00
|
11.30
|
249,500
|
|
|
10/2/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.30
|
11.20
|
80,700
|
|
|
10/1/2024
|
+0.20 / +1.80%
|
11.10
|
11.80
|
11.00
|
11.30
|
11.30
|
11.30
|
409,600
|
|
|
9/30/2024
|
+0.20 / +1.80%
|
11.20
|
11.50
|
10.80
|
11.30
|
11.10
|
11.30
|
185,700
|
|
|
9/27/2024
|
-1.30 / -10.40%
|
12.40
|
12.40
|
10.70
|
11.20
|
11.10
|
11.20
|
843,900
|
|
|
9/26/2024
|
-2.00 / -14.18%
|
14.00
|
14.00
|
12.00
|
12.10
|
12.50
|
12.10
|
1,186,200
|
|
|
9/25/2024
|
+0.40 / +3.15%
|
13.90
|
14.60
|
12.80
|
13.10
|
14.10
|
13.10
|
1,251,300
|
|
|
9/24/2024
|
+1.60 / +14.16%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.70
|
12.90
|
773,400
|
|
|
9/23/2024
|
+0.10 / +0.85%
|
12.00
|
12.70
|
11.20
|
11.80
|
11.30
|
11.80
|
627,000
|
|
|
9/20/2024
|
+0.60 / +5.26%
|
11.20
|
12.30
|
11.10
|
12.00
|
11.70
|
12.00
|
217,700
|
|
|
9/19/2024
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.40
|
11.40
|
243,700
|
|
|
9/18/2024
|
-0.90 / -6.87%
|
12.80
|
12.90
|
11.40
|
12.20
|
12.00
|
12.20
|
210,800
|
|
|
9/17/2024
|
-1.00 / -7.25%
|
13.80
|
14.00
|
12.00
|
12.80
|
13.10
|
12.80
|
560,100
|
|
|
9/16/2024
|
+1.10 / +8.73%
|
12.60
|
14.40
|
12.60
|
13.70
|
13.80
|
13.70
|
799,700
|
|
|
9/13/2024
|
+1.60 / +14.55%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.60
|
12.60
|
278,900
|
|
|
9/12/2024
|
+1.50 / +14.56%
|
10.50
|
11.80
|
10.20
|
11.80
|
11.00
|
11.80
|
1,136,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
32,300
|
|
|
9/10/2024
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.30
|
10.60
|
505,700
|
|
|
9/9/2024
|
+0.50 / +4.95%
|
10.20
|
10.90
|
10.20
|
10.60
|
10.40
|
10.60
|
310,600
|
|
|
9/6/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
76,500
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
62,900
|
|
|
9/4/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
34,400
|
|
|
8/30/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.20
|
10.00
|
129,400
|
|
|
8/29/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
37,700
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
92,300
|
|
|
8/27/2024
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
29,100
|
|
|
8/26/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
257,100
|
|
|
8/23/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
208,600
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
10.30
|
149,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|