|
|
Closing price on 3/20/2025
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
15,900 |
| Split-adjusted Price |
9.10 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.30
|
9.10
|
15,900
|
|
|
3/19/2025
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
7,900
|
|
|
3/18/2025
|
+0.80 / +8.99%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.50
|
9.70
|
3,300
|
|
|
3/17/2025
|
-0.40 / -4.12%
|
9.50
|
9.90
|
8.50
|
9.30
|
8.90
|
9.30
|
110,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.70
|
9.90
|
9.70
|
9.90
|
8,700
|
|
|
3/13/2025
|
+0.30 / +3.16%
|
9.40
|
10.30
|
9.40
|
9.80
|
9.90
|
9.80
|
11,300
|
|
|
3/12/2025
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
11,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
19,400
|
|
|
3/10/2025
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
20,700
|
|
|
3/7/2025
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
17,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.50
|
9.60
|
7,500
|
|
|
3/5/2025
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
13,300
|
|
|
3/4/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.70
|
9,600
|
|
|
3/3/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
6,600
|
|
|
2/28/2025
|
-0.10 / -1.02%
|
9.80
|
10.40
|
9.70
|
9.70
|
9.80
|
9.70
|
29,400
|
|
|
2/27/2025
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
9.70
|
51,000
|
|
|
2/26/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
60,500
|
|
|
2/25/2025
|
-0.40 / -3.88%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.00
|
9.90
|
41,300
|
|
|
2/24/2025
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
20,500
|
|
|
2/21/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
21,200
|
|
|
2/20/2025
|
+0.40 / +3.96%
|
10.10
|
10.90
|
10.10
|
10.50
|
10.40
|
10.50
|
14,600
|
|
|
2/19/2025
|
-0.20 / -1.92%
|
10.40
|
10.90
|
9.80
|
10.20
|
10.10
|
10.20
|
124,100
|
|
|
2/18/2025
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
34,500
|
|
|
2/17/2025
|
-0.10 / -0.94%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.50
|
10.50
|
8,700
|
|
|
2/14/2025
|
+0.60 / +5.88%
|
10.30
|
11.00
|
10.10
|
10.80
|
10.60
|
10.80
|
28,900
|
|
|
2/13/2025
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.20
|
10.20
|
23,000
|
|
|
2/12/2025
|
-0.80 / -7.08%
|
11.50
|
11.50
|
10.30
|
10.50
|
10.70
|
10.50
|
33,200
|
|
|
2/11/2025
|
+0.40 / +3.64%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.30
|
11.40
|
59,600
|
|
|
2/10/2025
|
+1.40 / +14.29%
|
9.80
|
11.20
|
9.80
|
11.20
|
11.00
|
11.20
|
118,100
|
|
|
2/7/2025
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.80
|
10.00
|
46,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|