|
|
Closing price on 11/14/2024
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
37,200 |
| Split-adjusted Price |
10.50 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
37,200
|
|
|
11/13/2024
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.50
|
10.60
|
36,200
|
|
|
11/12/2024
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
99,900
|
|
|
11/11/2024
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
133,500
|
|
|
11/8/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
76,400
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.20
|
10.30
|
49,700
|
|
|
11/6/2024
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.30
|
10.40
|
57,300
|
|
|
11/5/2024
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
32,900
|
|
|
11/4/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
41,500
|
|
|
11/1/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
80,500
|
|
|
10/31/2024
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
54,300
|
|
|
10/30/2024
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.70
|
10.60
|
56,300
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
110,700
|
|
|
10/28/2024
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
28,100
|
|
|
10/25/2024
|
+0.40 / +3.77%
|
10.50
|
11.40
|
10.20
|
11.00
|
11.00
|
11.00
|
153,500
|
|
|
10/24/2024
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
44,300
|
|
|
10/23/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
10.80
|
97,900
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.70
|
10.60
|
78,200
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
115,400
|
|
|
10/18/2024
|
-0.40 / -3.57%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.90
|
10.80
|
42,100
|
|
|
10/17/2024
|
-0.10 / -0.90%
|
11.20
|
11.40
|
10.80
|
11.00
|
11.20
|
11.00
|
46,100
|
|
|
10/16/2024
|
+0.10 / +0.93%
|
10.60
|
11.40
|
10.40
|
10.90
|
11.10
|
10.90
|
142,100
|
|
|
10/15/2024
|
-0.20 / -1.83%
|
10.90
|
11.20
|
10.70
|
10.70
|
10.80
|
10.70
|
45,500
|
|
|
10/14/2024
|
-0.10 / -0.91%
|
11.00
|
11.50
|
10.30
|
10.90
|
10.90
|
10.90
|
365,500
|
|
|
10/11/2024
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
32,700
|
|
|
10/10/2024
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
137,100
|
|
|
10/9/2024
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
182,400
|
|
|
10/8/2024
|
-0.20 / -1.75%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
124,100
|
|
|
10/7/2024
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.40
|
11.30
|
83,800
|
|
|
10/4/2024
|
+0.60 / +5.45%
|
11.00
|
12.10
|
11.00
|
11.60
|
11.60
|
11.60
|
601,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|