|
|
Closing price on 9/25/2024
|
|
| Open |
13.90 |
| High |
14.60 |
| Low |
12.80 |
| Volume |
1,251,300 |
| Split-adjusted Price |
13.10 |
|
|
HIO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.40 / +3.15%
|
13.90
|
14.60
|
12.80
|
13.10
|
14.10
|
13.10
|
1,251,300
|
|
|
9/24/2024
|
+1.60 / +14.16%
|
12.00
|
12.90
|
11.90
|
12.90
|
12.70
|
12.90
|
773,400
|
|
|
9/23/2024
|
+0.10 / +0.85%
|
12.00
|
12.70
|
11.20
|
11.80
|
11.30
|
11.80
|
627,000
|
|
|
9/20/2024
|
+0.60 / +5.26%
|
11.20
|
12.30
|
11.10
|
12.00
|
11.70
|
12.00
|
217,700
|
|
|
9/19/2024
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.30
|
11.40
|
11.40
|
11.40
|
243,700
|
|
|
9/18/2024
|
-0.90 / -6.87%
|
12.80
|
12.90
|
11.40
|
12.20
|
12.00
|
12.20
|
210,800
|
|
|
9/17/2024
|
-1.00 / -7.25%
|
13.80
|
14.00
|
12.00
|
12.80
|
13.10
|
12.80
|
560,100
|
|
|
9/16/2024
|
+1.10 / +8.73%
|
12.60
|
14.40
|
12.60
|
13.70
|
13.80
|
13.70
|
799,700
|
|
|
9/13/2024
|
+1.60 / +14.55%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.60
|
12.60
|
278,900
|
|
|
9/12/2024
|
+1.50 / +14.56%
|
10.50
|
11.80
|
10.20
|
11.80
|
11.00
|
11.80
|
1,136,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
32,300
|
|
|
9/10/2024
|
+0.20 / +1.92%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.30
|
10.60
|
505,700
|
|
|
9/9/2024
|
+0.50 / +4.95%
|
10.20
|
10.90
|
10.20
|
10.60
|
10.40
|
10.60
|
310,600
|
|
|
9/6/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
76,500
|
|
|
9/5/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
62,900
|
|
|
9/4/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
34,400
|
|
|
8/30/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.20
|
10.00
|
129,400
|
|
|
8/29/2024
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
37,700
|
|
|
8/28/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
92,300
|
|
|
8/27/2024
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
29,100
|
|
|
8/26/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
257,100
|
|
|
8/23/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
208,600
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
10.30
|
149,600
|
|
|
8/21/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
144,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|