|
|
Closing price on 8/20/2024
|
|
| Open |
10.10 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
1,045,700 |
| Split-adjusted Price |
10.40 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2024
|
+0.30 / +2.97%
|
10.10
|
10.90
|
10.00
|
10.40
|
10.40
|
10.40
|
1,045,700
|
|
|
8/19/2024
|
-0.10 / -0.99%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
196,000
|
|
|
8/16/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.10
|
10.10
|
252,500
|
|
|
8/15/2024
|
-0.20 / -1.94%
|
10.50
|
10.80
|
10.00
|
10.10
|
10.10
|
10.10
|
729,200
|
|
|
8/14/2024
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.00
|
10.40
|
10.30
|
10.40
|
180,200
|
|
|
8/13/2024
|
+0.30 / +2.88%
|
10.40
|
11.40
|
10.00
|
10.70
|
10.80
|
10.70
|
832,300
|
|
|
8/12/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
10.40
|
59,200
|
|
|
8/9/2024
|
+0.30 / +2.94%
|
10.60
|
10.80
|
10.00
|
10.50
|
10.50
|
10.50
|
170,400
|
|
|
8/8/2024
|
-1.60 / -13.79%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.20
|
10.00
|
644,400
|
|
|
8/7/2024
|
-1.30 / -10.40%
|
12.50
|
13.40
|
10.70
|
11.20
|
11.60
|
11.20
|
556,300
|
|
|
8/6/2024
|
-0.80 / -6.15%
|
12.60
|
14.60
|
11.10
|
12.20
|
12.50
|
12.20
|
879,900
|
|
|
8/5/2024
|
+1.60 / +12.12%
|
15.00
|
15.00
|
11.30
|
14.80
|
13.00
|
14.80
|
806,500
|
|
|
8/2/2024
|
+1.10 / +7.91%
|
13.60
|
15.90
|
11.90
|
15.00
|
13.20
|
15.00
|
302,900
|
|
|
8/1/2024
|
-2.30 / -14.47%
|
15.50
|
15.50
|
13.60
|
13.60
|
13.90
|
13.60
|
182,700
|
|
|
7/31/2024
|
-2.70 / -14.67%
|
20.00
|
20.00
|
15.70
|
15.70
|
15.90
|
15.70
|
806,100
|
|
|
7/30/2024
|
+1.70 / +10.43%
|
16.60
|
18.70
|
16.60
|
18.00
|
18.40
|
18.00
|
488,300
|
|
|
7/29/2024
|
+2.10 / +14.48%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.30
|
16.60
|
633,500
|
|
|
7/26/2024
|
+1.90 / +14.39%
|
14.00
|
15.10
|
13.10
|
15.10
|
14.50
|
15.10
|
53,600
|
|
|
7/25/2024
|
+0.40 / +2.94%
|
15.00
|
15.00
|
13.10
|
14.00
|
13.20
|
14.00
|
56,600
|
|
|
7/24/2024
|
+0.50 / +3.45%
|
14.50
|
15.00
|
12.60
|
15.00
|
13.60
|
15.00
|
9,400
|
|
|
7/23/2024
|
+0.20 / +1.32%
|
15.10
|
16.00
|
13.80
|
15.30
|
14.50
|
15.30
|
34,300
|
|
|
7/22/2024
|
-0.10 / -0.64%
|
15.70
|
15.80
|
14.50
|
15.60
|
15.10
|
15.60
|
70,400
|
|
|
7/19/2024
|
-0.70 / -4.32%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.70
|
15.50
|
17,100
|
|
|
7/18/2024
|
-1.60 / -8.84%
|
17.10
|
17.10
|
15.50
|
16.50
|
16.20
|
16.50
|
64,700
|
|
|
7/17/2024
|
-2.00 / -10.47%
|
19.10
|
21.80
|
16.30
|
17.10
|
18.10
|
17.10
|
104,800
|
|
|
7/16/2024
|
-1.60 / -8.04%
|
18.60
|
20.80
|
17.00
|
18.30
|
19.10
|
18.30
|
135,200
|
|
|
7/15/2024
|
-3.20 / -14.68%
|
22.00
|
22.00
|
18.60
|
18.60
|
19.90
|
18.60
|
149,700
|
|
|
7/12/2024
|
-1.50 / -6.36%
|
23.60
|
25.50
|
20.10
|
22.10
|
21.80
|
22.10
|
117,300
|
|
|
7/11/2024
|
0.00 / 0.00%
|
22.30
|
25.40
|
21.30
|
22.30
|
23.60
|
22.30
|
25,000
|
|
|
7/10/2024
|
-0.90 / -3.66%
|
23.80
|
23.80
|
21.00
|
23.70
|
22.30
|
23.70
|
112,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|