|
|
Closing price on 12/5/2023
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.20 |
| Volume |
1,048,500 |
| Split-adjusted Price |
23.20 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2023
|
0.00 / 0.00%
|
16.90
|
18.40
|
16.60
|
17.10
|
17.40
|
17.10
|
137,000
|
|
|
11/9/2023
|
+1.00 / +6.25%
|
15.90
|
18.40
|
15.70
|
17.00
|
17.10
|
17.00
|
254,100
|
|
|
11/8/2023
|
0.00 / 0.00%
|
15.80
|
16.80
|
15.40
|
15.90
|
16.00
|
15.90
|
151,800
|
|
|
11/7/2023
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.60
|
16.00
|
15.90
|
16.00
|
59,300
|
|
|
11/6/2023
|
+0.80 / +5.26%
|
15.20
|
16.80
|
15.10
|
16.00
|
15.90
|
16.00
|
146,200
|
|
|
11/3/2023
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.20
|
15.10
|
565,400
|
|
|
11/2/2023
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.40
|
15.50
|
102,400
|
|
|
11/1/2023
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.00
|
15.40
|
15.20
|
15.40
|
102,400
|
|
|
10/31/2023
|
+0.70 / +4.73%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.30
|
15.50
|
69,700
|
|
|
10/30/2023
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.60
|
14.80
|
14.80
|
14.80
|
115,600
|
|
|
10/27/2023
|
-2.00 / -11.70%
|
16.00
|
16.80
|
14.60
|
15.10
|
15.10
|
15.10
|
268,700
|
|
|
10/26/2023
|
-2.10 / -11.48%
|
18.00
|
18.00
|
16.20
|
16.20
|
17.10
|
16.20
|
56,700
|
|
|
10/25/2023
|
+1.50 / +9.09%
|
18.00
|
18.90
|
16.90
|
18.00
|
18.30
|
18.00
|
374,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|