Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2024	-1.90 / -5.64%	33.70	33.70	31.80	31.80	32.10	31.80	17,100
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

<<Previous 30 days Next 30 days>>

HIO News

More News

Related Companies

	Volume	Price	Change
AVC	0	55.70	0.00%
BGE	91,400	10.80	0.93%
BHA	2,700	22.00	0.00%
BSA	37,100	22.10	-0.45%
BTP	83,600	11.40	-2.56%
CHP	5,700	33.10	0.30%
DNA	0	23.70	0.00%
DNC	0	78.00	0.00%
DNH	0	44.00	0.00%
DRL	7,600	60.20	-0.33%