Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<Previous 30 days Next 30 days>>

HIO News

More News

Related Companies

	Volume	Price	Change
AVC	3,200	52.50	-0.94%
BGE	731,000	4.70	2.17%
BHA	200	28.30	10.12%
BSA	2,800	23.00	1.77%
BTP	40,700	10.00	-0.99%
CHP	52,100	31.95	0.16%
DNA	100	25.10	-14.33%
DNC	700	50.00	0.00%
DNH	200	50.50	-1.17%
DRL	13,700	50.20	-0.40%