|
Closing price on 6/19/2024
|
|
Open |
26.30 |
High |
29.80 |
Low |
25.50 |
Volume |
25,300 |
Split-adjusted Price |
29.80 |
|
|
HIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2024
|
+3.40 / +12.88%
|
26.30
|
29.80
|
25.50
|
29.80
|
29.10
|
29.80
|
25,300
|
|
6/18/2024
|
+1.30 / +5.33%
|
24.80
|
26.60
|
24.70
|
25.70
|
26.40
|
25.70
|
23,300
|
|
6/17/2024
|
-0.60 / -2.42%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.40
|
24.20
|
1,100
|
|
6/14/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.60
|
24.80
|
24.80
|
24.80
|
20,700
|
|
6/13/2024
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.80
|
24.80
|
21,700
|
|
6/12/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.30
|
24.90
|
24.90
|
24.90
|
24,900
|
|
6/11/2024
|
-0.40 / -1.59%
|
25.20
|
25.20
|
24.70
|
24.80
|
25.10
|
24.80
|
26,300
|
|
6/10/2024
|
-0.30 / -1.18%
|
25.50
|
25.60
|
25.00
|
25.20
|
25.20
|
25.20
|
27,100
|
|
6/7/2024
|
-1.60 / -5.95%
|
25.80
|
25.80
|
25.20
|
25.30
|
25.50
|
25.30
|
3,300
|
|
6/6/2024
|
+0.80 / +3.20%
|
25.00
|
27.80
|
25.00
|
25.80
|
26.90
|
25.80
|
31,500
|
|
6/5/2024
|
-0.30 / -1.19%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.00
|
25.00
|
21,200
|
|
6/4/2024
|
-0.40 / -1.57%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.30
|
25.00
|
19,900
|
|
6/3/2024
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.40
|
25.40
|
32,600
|
|
5/31/2024
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.60
|
25.70
|
30,800
|
|
5/30/2024
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.40
|
25.80
|
25.80
|
25.80
|
29,800
|
|
5/29/2024
|
-0.30 / -1.16%
|
25.70
|
25.70
|
24.70
|
25.60
|
25.60
|
25.60
|
23,000
|
|
5/28/2024
|
-1.30 / -4.96%
|
26.00
|
26.10
|
24.90
|
24.90
|
25.90
|
24.90
|
35,200
|
|
5/27/2024
|
-3.80 / -12.71%
|
29.90
|
29.90
|
26.10
|
26.10
|
26.20
|
26.10
|
6,100
|
|
5/24/2024
|
-1.90 / -6.33%
|
30.00
|
30.00
|
28.10
|
28.10
|
29.90
|
28.10
|
30,300
|
|
5/23/2024
|
-2.10 / -6.54%
|
31.70
|
31.70
|
27.30
|
30.00
|
30.00
|
30.00
|
36,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|