|
Closing price on 3/28/2024
|
|
Open |
23.60 |
High |
23.60 |
Low |
23.50 |
Volume |
30,700 |
Split-adjusted Price |
23.50 |
|
|
HIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
30,700
|
|
3/27/2024
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.60
|
23.60
|
34,700
|
|
3/26/2024
|
+0.90 / +4.00%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.40
|
23.40
|
28,400
|
|
3/25/2024
|
-0.20 / -0.86%
|
23.10
|
23.20
|
22.40
|
23.10
|
22.50
|
23.10
|
61,000
|
|
3/22/2024
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.00
|
23.30
|
23.30
|
23.30
|
30,600
|
|
3/21/2024
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
24.00
|
27,700
|
|
3/20/2024
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.80
|
24.50
|
24.40
|
24.50
|
28,000
|
|
3/19/2024
|
-0.70 / -2.83%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
24.00
|
31,900
|
|
3/18/2024
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.70
|
24.60
|
31,500
|
|
3/15/2024
|
+0.50 / +2.02%
|
24.80
|
25.30
|
24.80
|
25.30
|
25.20
|
25.30
|
31,800
|
|
3/14/2024
|
+0.50 / +2.05%
|
24.40
|
24.90
|
24.40
|
24.90
|
24.80
|
24.90
|
20,700
|
|
3/13/2024
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.30
|
24.30
|
24.40
|
24.30
|
5,000
|
|
3/12/2024
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.60
|
24.50
|
2,000
|
|
3/11/2024
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.60
|
24.40
|
4,900
|
|
3/8/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.80
|
24.70
|
7,300
|
|
3/7/2024
|
+0.30 / +1.22%
|
24.60
|
25.00
|
24.60
|
24.90
|
24.80
|
24.90
|
11,100
|
|
3/6/2024
|
+0.30 / +1.23%
|
24.30
|
24.70
|
24.20
|
24.60
|
24.60
|
24.60
|
17,000
|
|
3/5/2024
|
+0.40 / +1.66%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.30
|
24.50
|
103,500
|
|
3/4/2024
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.10
|
24.50
|
70,100
|
|
3/1/2024
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.70
|
25.00
|
24.90
|
25.00
|
23,200
|
|
2/29/2024
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.80
|
24.80
|
18,100
|
|
2/28/2024
|
-0.10 / -0.40%
|
24.90
|
25.20
|
24.80
|
24.80
|
25.10
|
24.80
|
30,800
|
|
2/27/2024
|
+0.30 / +1.21%
|
24.70
|
25.20
|
24.70
|
25.00
|
24.90
|
25.00
|
41,700
|
|
2/26/2024
|
-0.20 / -0.81%
|
24.80
|
25.10
|
24.60
|
24.60
|
24.70
|
24.60
|
29,300
|
|
2/23/2024
|
-0.70 / -2.76%
|
25.40
|
25.40
|
24.60
|
24.70
|
24.80
|
24.70
|
35,600
|
|
2/22/2024
|
-0.40 / -1.56%
|
25.40
|
25.70
|
25.30
|
25.30
|
25.40
|
25.30
|
34,000
|
|
2/21/2024
|
-0.20 / -0.78%
|
25.50
|
25.90
|
25.30
|
25.30
|
25.70
|
25.30
|
34,600
|
|
2/20/2024
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
25.50
|
61,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|