|
Closing price on 5/14/2024
|
|
| Open |
29.00 |
| High |
30.80 |
| Low |
28.00 |
| Volume |
30,800 |
| Split-adjusted Price |
30.80 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+1.10 / +3.70%
|
29.00
|
30.80
|
28.00
|
30.80
|
30.50
|
30.80
|
30,800
|
|
|
5/13/2024
|
-1.20 / -3.86%
|
31.10
|
31.10
|
29.00
|
29.90
|
29.70
|
29.90
|
43,000
|
|
|
5/10/2024
|
+2.60 / +9.03%
|
28.80
|
31.40
|
28.70
|
31.40
|
31.10
|
31.40
|
31,600
|
|
|
5/9/2024
|
-0.40 / -1.37%
|
29.00
|
29.20
|
28.80
|
28.80
|
28.80
|
28.80
|
30,700
|
|
|
5/8/2024
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.20
|
29.20
|
29.20
|
29.20
|
30,700
|
|
|
5/7/2024
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.40
|
29.40
|
29.40
|
29.40
|
30,900
|
|
|
5/6/2024
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.60
|
29.70
|
29.70
|
29.70
|
30,800
|
|
|
5/3/2024
|
+0.70 / +2.40%
|
29.00
|
29.90
|
28.50
|
29.90
|
29.80
|
29.90
|
34,400
|
|
|
5/2/2024
|
-1.80 / -5.83%
|
30.90
|
30.90
|
29.10
|
29.10
|
29.20
|
29.10
|
30,100
|
|
|
4/26/2024
|
+3.90 / +14.03%
|
27.80
|
31.80
|
27.50
|
31.70
|
30.90
|
31.70
|
64,100
|
|
|
4/25/2024
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.80
|
27.50
|
2,400
|
|
|
4/24/2024
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.80
|
27.80
|
27.80
|
27.80
|
29,900
|
|
|
4/23/2024
|
-0.50 / -1.76%
|
28.60
|
28.60
|
27.90
|
27.90
|
27.90
|
27.90
|
30,600
|
|
|
4/22/2024
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.40
|
28.40
|
20,300
|
|
|
4/19/2024
|
-0.30 / -1.04%
|
28.90
|
28.90
|
28.30
|
28.60
|
28.60
|
28.60
|
26,600
|
|
|
4/17/2024
|
-0.90 / -3.01%
|
29.90
|
29.90
|
28.40
|
29.00
|
28.90
|
29.00
|
31,700
|
|
|
4/16/2024
|
-0.50 / -1.64%
|
29.00
|
30.40
|
29.00
|
29.90
|
29.90
|
29.90
|
32,100
|
|
|
4/15/2024
|
+1.90 / +6.62%
|
28.70
|
30.90
|
27.40
|
30.60
|
30.40
|
30.60
|
52,900
|
|
|
4/12/2024
|
-0.10 / -0.35%
|
28.00
|
28.80
|
28.00
|
28.70
|
28.70
|
28.70
|
33,300
|
|
|
4/11/2024
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.10
|
28.90
|
28.80
|
28.90
|
14,300
|
|
|
4/10/2024
|
-1.10 / -3.72%
|
29.60
|
29.60
|
28.00
|
28.50
|
28.70
|
28.50
|
4,500
|
|
|
4/9/2024
|
+1.20 / +4.23%
|
28.40
|
29.80
|
27.70
|
29.60
|
29.60
|
29.60
|
58,300
|
|
|
4/8/2024
|
+1.30 / +4.78%
|
27.50
|
29.00
|
27.10
|
28.50
|
28.40
|
28.50
|
73,700
|
|
|
4/5/2024
|
+0.30 / +1.10%
|
27.00
|
27.60
|
26.90
|
27.60
|
27.20
|
27.60
|
6,600
|
|
|
4/4/2024
|
-2.10 / -7.22%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.30
|
27.00
|
8,300
|
|
|
4/3/2024
|
-1.40 / -4.62%
|
30.10
|
30.10
|
28.90
|
28.90
|
29.10
|
28.90
|
19,200
|
|
|
4/2/2024
|
+1.50 / +5.19%
|
27.50
|
31.80
|
27.00
|
30.40
|
30.30
|
30.40
|
54,100
|
|
|
4/1/2024
|
+1.00 / +3.80%
|
27.00
|
30.20
|
27.00
|
27.30
|
28.90
|
27.30
|
64,600
|
|
|
3/29/2024
|
+3.50 / +14.89%
|
23.60
|
27.00
|
23.60
|
27.00
|
26.30
|
27.00
|
177,700
|
|
|
3/28/2024
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
30,700
|
|
|