|
Closing price on 2/19/2024
|
|
Open |
26.40 |
High |
26.40 |
Low |
25.70 |
Volume |
38,200 |
Split-adjusted Price |
25.80 |
|
|
HIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2024
|
-0.70 / -2.64%
|
26.40
|
26.40
|
25.70
|
25.80
|
26.00
|
25.80
|
38,200
|
|
2/16/2024
|
+0.10 / +0.38%
|
26.30
|
26.80
|
26.30
|
26.70
|
26.50
|
26.70
|
35,600
|
|
2/15/2024
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.10
|
26.20
|
26.60
|
26.20
|
33,300
|
|
2/7/2024
|
+0.60 / +2.34%
|
25.60
|
26.20
|
25.60
|
26.20
|
26.10
|
26.20
|
44,200
|
|
2/6/2024
|
+0.30 / +1.19%
|
25.30
|
25.70
|
25.30
|
25.60
|
25.60
|
25.60
|
35,600
|
|
2/5/2024
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.30
|
25.40
|
38,200
|
|
2/2/2024
|
+0.30 / +1.20%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.40
|
25.40
|
32,400
|
|
2/1/2024
|
-0.40 / -1.57%
|
25.40
|
25.50
|
24.90
|
25.00
|
25.10
|
25.00
|
31,000
|
|
1/31/2024
|
+0.70 / +2.82%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.40
|
25.50
|
24,800
|
|
1/30/2024
|
+0.40 / +1.59%
|
25.00
|
25.50
|
24.20
|
25.50
|
24.80
|
25.50
|
26,900
|
|
1/29/2024
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.30
|
25.20
|
25.10
|
25.20
|
33,600
|
|
1/26/2024
|
+0.40 / +1.59%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.50
|
25.50
|
28,000
|
|
1/25/2024
|
+0.90 / +3.70%
|
24.30
|
25.30
|
24.30
|
25.20
|
25.10
|
25.20
|
78,200
|
|
1/24/2024
|
+1.00 / +4.29%
|
23.50
|
24.80
|
23.50
|
24.30
|
24.30
|
24.30
|
52,800
|
|
1/23/2024
|
+1.00 / +4.41%
|
22.70
|
23.80
|
22.70
|
23.70
|
23.30
|
23.70
|
36,600
|
|
1/22/2024
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.70
|
22.70
|
7,100
|
|
1/19/2024
|
+0.50 / +2.26%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.50
|
22.60
|
27,100
|
|
1/18/2024
|
+0.60 / +2.74%
|
21.80
|
22.50
|
21.60
|
22.50
|
22.10
|
22.50
|
40,200
|
|
1/17/2024
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
21.90
|
18,500
|
|
1/16/2024
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.80
|
21.70
|
17,200
|
|
1/15/2024
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.40
|
21.60
|
21.40
|
37,400
|
|
1/12/2024
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.42
|
21.40
|
13,000
|
|
1/11/2024
|
+1.20 / +5.94%
|
20.40
|
22.00
|
20.40
|
21.40
|
21.50
|
21.40
|
33,500
|
|
1/10/2024
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.10
|
20.50
|
20.20
|
20.50
|
48,300
|
|
1/9/2024
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.30
|
20.60
|
43,900
|
|
1/8/2024
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.20
|
20.20
|
19,700
|
|
1/5/2024
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.50
|
20.50
|
45,100
|
|
1/4/2024
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.80
|
21.10
|
20.90
|
21.10
|
51,100
|
|
1/3/2024
|
-1.10 / -4.74%
|
23.10
|
23.10
|
20.10
|
22.10
|
21.20
|
22.10
|
61,500
|
|
1/2/2024
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.20
|
23.00
|
32,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|