|
|
Closing price on 11/26/2024
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
69,500 |
| Split-adjusted Price |
10.30 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.10
|
10.30
|
69,500
|
|
|
11/25/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
15,900
|
|
|
11/22/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
10.10
|
41,700
|
|
|
11/21/2024
|
+0.30 / +3.09%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
29,300
|
|
|
11/20/2024
|
-0.20 / -1.94%
|
10.20
|
10.50
|
8.80
|
10.10
|
9.70
|
10.10
|
247,300
|
|
|
11/19/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
25,900
|
|
|
11/18/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
25,800
|
|
|
11/15/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
50,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|