|
Closing price on 5/21/2024
|
|
Open |
31.20 |
High |
35.00 |
Low |
29.50 |
Volume |
30,600 |
Split-adjusted Price |
32.80 |
|
|
HIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2024
|
+1.60 / +5.13%
|
31.20
|
35.00
|
29.50
|
32.80
|
33.70
|
32.80
|
30,600
|
|
5/20/2024
|
+3.40 / +11.53%
|
29.50
|
32.90
|
29.50
|
32.90
|
31.20
|
32.90
|
34,700
|
|
5/17/2024
|
+2.30 / +7.96%
|
28.90
|
31.90
|
25.00
|
31.20
|
29.50
|
31.20
|
49,300
|
|
5/16/2024
|
-0.70 / -2.36%
|
29.60
|
29.60
|
28.90
|
28.90
|
28.90
|
28.90
|
28,300
|
|
5/15/2024
|
-0.90 / -2.95%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|