|
|
Closing price on 12/22/2023
|
|
| Open |
25.50 |
| High |
25.80 |
| Low |
24.10 |
| Volume |
131,000 |
| Split-adjusted Price |
25.50 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2023
|
-0.50 / -1.85%
|
27.00
|
29.90
|
26.30
|
26.50
|
27.80
|
26.50
|
131,100
|
|
|
12/12/2023
|
-0.70 / -2.54%
|
26.50
|
27.40
|
26.20
|
26.90
|
27.00
|
26.90
|
119,600
|
|
|
12/11/2023
|
+1.10 / +4.33%
|
25.40
|
29.00
|
25.40
|
26.50
|
27.60
|
26.50
|
150,500
|
|
|
12/8/2023
|
+0.50 / +2.02%
|
24.80
|
26.00
|
24.00
|
25.30
|
25.40
|
25.30
|
111,900
|
|
|
12/7/2023
|
+1.50 / +6.38%
|
23.20
|
26.80
|
23.10
|
25.00
|
24.80
|
25.00
|
159,100
|
|
|
12/6/2023
|
-0.30 / -1.27%
|
23.20
|
23.60
|
23.20
|
23.30
|
23.50
|
23.30
|
88,300
|
|
|
12/5/2023
|
+1.50 / +6.91%
|
23.50
|
23.80
|
23.20
|
23.20
|
23.60
|
23.20
|
1,048,500
|
|
|
12/4/2023
|
+0.30 / +1.29%
|
23.00
|
23.90
|
21.30
|
23.50
|
21.70
|
23.50
|
223,800
|
|
|
12/1/2023
|
+1.40 / +6.25%
|
23.00
|
23.90
|
22.40
|
23.80
|
23.20
|
23.80
|
112,200
|
|
|
11/30/2023
|
+0.50 / +2.22%
|
22.40
|
23.00
|
21.30
|
23.00
|
22.40
|
23.00
|
173,100
|
|
|
11/29/2023
|
+0.80 / +3.69%
|
21.70
|
23.00
|
21.70
|
22.50
|
22.50
|
22.50
|
112,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.60
|
21.90
|
21.70
|
21.90
|
63,100
|
|
|
11/27/2023
|
+1.30 / +6.28%
|
20.70
|
23.60
|
20.00
|
22.00
|
21.90
|
22.00
|
237,200
|
|
|
11/24/2023
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
20.70
|
103,100
|
|
|
11/23/2023
|
+2.50 / +12.95%
|
19.10
|
22.10
|
18.80
|
21.80
|
20.70
|
21.80
|
250,700
|
|
|
11/22/2023
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.70
|
19.30
|
19.30
|
19.30
|
509,400
|
|
|
11/21/2023
|
-0.10 / -0.52%
|
19.00
|
19.80
|
18.30
|
19.00
|
19.00
|
19.00
|
133,200
|
|
|
11/20/2023
|
+0.20 / +1.04%
|
19.00
|
19.90
|
18.10
|
19.40
|
19.10
|
19.40
|
130,300
|
|
|
11/17/2023
|
-0.10 / -0.50%
|
19.70
|
20.00
|
18.00
|
20.00
|
19.20
|
20.00
|
313,900
|
|
|
11/16/2023
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.10
|
20.00
|
20.10
|
20.00
|
143,100
|
|
|
11/15/2023
|
0.00 / 0.00%
|
19.30
|
20.40
|
19.20
|
19.80
|
20.00
|
19.80
|
122,000
|
|
|
11/14/2023
|
+0.90 / +4.84%
|
18.40
|
20.90
|
18.30
|
19.50
|
19.80
|
19.50
|
110,900
|
|
|
11/13/2023
|
+1.00 / +5.75%
|
17.30
|
20.00
|
17.00
|
18.40
|
18.60
|
18.40
|
285,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|