|
|
Closing price on 4/17/2025
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
9,100 |
| Split-adjusted Price |
7.20 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.30
|
7.20
|
9,100
|
|
|
4/16/2025
|
+0.10 / +1.37%
|
7.70
|
7.70
|
7.10
|
7.40
|
7.40
|
7.40
|
6,700
|
|
|
4/15/2025
|
-0.10 / -1.37%
|
7.80
|
7.80
|
7.20
|
7.20
|
7.30
|
7.20
|
6,800
|
|
|
4/14/2025
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
16,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.00
|
7.40
|
7.30
|
7.40
|
17,700
|
|
|
4/10/2025
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4,600
|
|
|
4/9/2025
|
+0.30 / +4.76%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.50
|
6.60
|
17,800
|
|
|
4/8/2025
|
-0.70 / -10.14%
|
7.10
|
7.20
|
6.00
|
6.20
|
6.30
|
6.20
|
108,900
|
|
|
4/4/2025
|
-0.60 / -7.79%
|
6.60
|
8.00
|
6.60
|
7.10
|
6.90
|
7.10
|
73,100
|
|
|
4/3/2025
|
-1.20 / -13.48%
|
10.10
|
10.10
|
7.60
|
7.70
|
7.70
|
7.70
|
110,300
|
|
|
4/2/2025
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
5,000
|
|
|
4/1/2025
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2,400
|
|
|
3/31/2025
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
7,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
5,600
|
|
|
3/27/2025
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
2,600
|
|
|
3/26/2025
|
-0.10 / -1.10%
|
9.80
|
9.80
|
8.90
|
9.00
|
9.00
|
9.00
|
12,500
|
|
|
3/25/2025
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
3,400
|
|
|
3/24/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
6,000
|
|
|
3/21/2025
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
32,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|