HIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.51	12.60	12.51	12.56	12.56	-	13,719
Nov 19, 2024	12.65	12.65	12.51	12.56	12.56	-0.08%	17,038
Nov 18, 2024	12.49	12.67	12.49	12.57	12.57	-0.16%	30,232
Nov 15, 2024	12.48	12.59	12.29	12.59	12.59	0.72%	29,220
Nov 14, 2024	12.50	12.50	12.43	12.50	12.50	-0.16%	20,135
Nov 13, 2024	12.53	12.55	12.52	12.52	12.52	0.16%	16,486
Nov 12, 2024	12.54	12.55	12.48	12.50	12.50	-	49,399
Nov 11, 2024	12.45	12.53	12.45	12.50	12.50	-	50,890
Nov 8, 2024	12.50	12.54	12.50	12.50	12.50	-0.32%	21,520
Nov 7, 2024	12.38	12.54	12.38	12.54	12.54	1.75%	29,308
Nov 6, 2024	12.39	12.39	12.26	12.32	12.32	0.44%	22,374
Nov 5, 2024	12.15	12.29	12.11	12.27	12.27	0.90%	53,168
Nov 4, 2024	12.16	12.20	12.14	12.16	12.16	0.08%	40,532
Nov 1, 2024	12.28	12.28	11.85	12.15	12.15	-1.06%	37,952
Oct 31, 2024	12.32	12.34	12.25	12.28	12.28	0.08%	26,339
Oct 30, 2024	12.35	12.37	12.20	12.27	12.27	-0.49%	14,220
Oct 29, 2024	12.20	12.38	12.18	12.33	12.33	0.86%	32,012
Oct 28, 2024	12.30	12.32	12.20	12.23	12.23	-0.77%	45,465
Oct 25, 2024	12.32	12.35	12.29	12.32	12.32	0.41%	6,265
Oct 24, 2024	12.30	12.34	12.26	12.27	12.27	-0.41%	7,719
Oct 23, 2024	12.35	12.41	12.28	12.32	12.27	-0.24%	30,437
Oct 22, 2024	12.34	12.42	12.33	12.35	12.30	-0.24%	88,649
Oct 21, 2024	12.39	12.42	12.35	12.38	12.33	-0.16%	8,790
Oct 18, 2024	12.43	12.43	12.29	12.40	12.35	0.08%	4,741
Oct 17, 2024	12.43	12.43	12.39	12.39	12.34	-0.08%	14,131
Oct 16, 2024	12.31	12.41	12.28	12.40	12.35	0.49%	36,521
Oct 15, 2024	12.34	12.36	12.31	12.34	12.29	0.24%	12,199
Oct 14, 2024	12.25	12.34	12.25	12.31	12.26	0.49%	21,635
Oct 11, 2024	12.21	12.28	12.16	12.25	12.20	0.16%	22,997
Oct 10, 2024	12.21	12.26	12.16	12.23	12.18	0.25%	19,006
Oct 9, 2024	12.14	12.22	12.14	12.20	12.15	-	66,523
Oct 8, 2024	12.24	12.24	12.15	12.20	12.15	-0.16%	92,950
Oct 7, 2024	12.21	12.30	12.21	12.22	12.17	0.08%	11,815
Oct 4, 2024	12.31	12.31	12.17	12.21	12.16	0.08%	62,577
Oct 3, 2024	12.25	12.30	12.15	12.20	12.15	-0.41%	45,427
Oct 2, 2024	12.21	12.29	12.21	12.25	12.20	-0.57%	62,685
Oct 1, 2024	12.24	12.32	12.19	12.32	12.27	1.07%	38,480
Sep 30, 2024	12.21	12.35	12.19	12.19	12.14	-0.65%	25,194
Sep 27, 2024	12.26	12.30	12.20	12.27	12.22	0.08%	253,862
Sep 26, 2024	12.25	12.30	12.24	12.26	12.21	0.33%	51,005
Sep 25, 2024	12.22	12.44	12.08	12.22	12.17	0.33%	38,947
Sep 24, 2024	12.06	12.20	12.06	12.18	12.13	0.08%	25,436
Sep 23, 2024	12.00	12.19	12.00	12.17	12.12	1.33%	17,066
Sep 20, 2024	12.25	12.29	11.95	12.01	11.91	-1.96%	328,863
Sep 19, 2024	12.28	12.34	12.24	12.25	12.15	0.57%	73,380
Sep 18, 2024	12.17	12.22	12.17	12.18	12.08	-	22,051
Sep 17, 2024	12.13	12.24	12.13	12.18	12.08	0.37%	22,492
Sep 16, 2024	12.06	12.18	12.06	12.14	12.03	1.12%	15,227
Sep 13, 2024	11.97	12.08	11.84	12.00	11.90	0.25%	25,972
Sep 12, 2024	11.90	12.06	11.83	11.97	11.87	0.67%	29,469
Sep 11, 2024	11.81	11.91	11.79	11.89	11.79	0.85%	26,060
Sep 10, 2024	11.86	11.98	11.68	11.79	11.69	-0.92%	33,985
Sep 9, 2024	11.88	11.90	11.81	11.90	11.80	0.25%	15,811
Sep 6, 2024	12.00	12.00	11.84	11.87	11.77	-0.67%	36,452
Sep 5, 2024	11.95	11.99	11.86	11.95	11.85	0.50%	25,265
Sep 4, 2024	11.89	11.96	11.84	11.89	11.79	-0.08%	5,220
Sep 3, 2024	11.91	11.99	11.90	11.90	11.80	-0.42%	9,674
Aug 30, 2024	12.08	12.08	11.89	11.95	11.85	0.34%	66,084
Aug 29, 2024	11.91	11.97	11.89	11.91	11.81	0.42%	22,403
Aug 28, 2024	11.89	11.89	11.81	11.86	11.76	-0.25%	14,616
Aug 27, 2024	11.86	11.90	11.86	11.89	11.79	-	4,742
Aug 26, 2024	11.85	11.93	11.82	11.89	11.79	0.34%	34,603
Aug 23, 2024	11.78	11.85	11.78	11.85	11.75	0.17%	16,234
Aug 22, 2024	11.81	11.85	11.77	11.83	11.68	0.51%	29,583
Aug 21, 2024	11.71	11.80	11.71	11.77	11.62	-0.51%	23,625
Aug 20, 2024	11.81	11.94	11.81	11.83	11.68	0.17%	26,614
Aug 19, 2024	11.76	11.82	11.74	11.81	11.66	0.94%	8,466
Aug 16, 2024	11.72	11.79	11.59	11.70	11.55	-0.34%	56,266
Aug 15, 2024	11.69	11.82	11.69	11.74	11.59	0.86%	10,049
Aug 14, 2024	11.58	11.67	11.58	11.64	11.49	0.52%	13,008
Aug 13, 2024	11.62	11.68	11.56	11.58	11.44	0.09%	15,444
Aug 12, 2024	11.55	11.69	11.55	11.57	11.43	0.35%	29,385
Aug 9, 2024	11.50	11.53	11.41	11.53	11.39	0.26%	36,301
Aug 8, 2024	11.40	11.54	11.40	11.50	11.36	0.97%	68,502
Aug 7, 2024	11.35	11.46	11.34	11.39	11.25	0.71%	110,653
Aug 6, 2024	11.23	11.39	11.08	11.31	11.17	0.80%	95,638
Aug 5, 2024	11.30	11.30	10.99	11.22	11.08	-2.35%	12,354
Aug 2, 2024	11.51	11.55	11.44	11.49	11.35	-0.61%	18,355
Aug 1, 2024	11.64	11.64	11.54	11.56	11.42	-0.77%	28,720
Jul 31, 2024	11.58	11.67	11.58	11.65	11.50	0.95%	46,979
Jul 30, 2024	11.53	11.63	11.50	11.54	11.40	0.35%	20,240
Jul 29, 2024	11.50	11.59	11.38	11.50	11.36	-0.35%	17,722
Jul 26, 2024	11.49	11.54	11.48	11.54	11.40	1.05%	45,078
Jul 25, 2024	11.44	11.50	11.35	11.42	11.28	0.62%	18,362
Jul 24, 2024	11.41	11.47	11.35	11.35	11.21	-1.13%	10,126
Jul 23, 2024	11.49	11.51	11.48	11.48	11.29	-0.09%	23,546
Jul 22, 2024	11.46	11.53	11.44	11.49	11.30	0.26%	17,206
Jul 19, 2024	11.52	11.57	11.43	11.46	11.27	-0.35%	2,250
Jul 18, 2024	11.51	11.59	11.44	11.50	11.31	0.09%	29,374
Jul 17, 2024	11.35	11.50	11.35	11.49	11.30	1.06%	11,293
Jul 16, 2024	11.31	11.46	11.30	11.37	11.18	0.26%	36,275
Jul 15, 2024	11.38	11.42	11.32	11.34	11.15	0.27%	40,919
Jul 12, 2024	11.29	11.39	11.29	11.31	11.12	-0.62%	44,046
Jul 11, 2024	11.20	11.40	11.19	11.38	11.19	1.79%	44,153
Jul 10, 2024	11.26	11.26	11.12	11.18	10.99	-	20,420
Jul 9, 2024	11.12	11.18	11.07	11.18	10.99	0.25%	8,466
Jul 8, 2024	11.10	11.23	11.03	11.15	10.96	0.20%	18,508
Jul 5, 2024	11.13	11.22	11.13	11.13	10.94	-0.19%	20,888
Jul 3, 2024	11.21	11.21	11.10	11.15	10.96	0.01%	4,714
Jul 2, 2024	11.18	11.22	11.09	11.15	10.96	-0.09%	12,442