HIDE(HIDE)
HIDE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $24.41 | $24.43 | $24.39 | $24.43 | 3,200 |
| 7/30/2026 | $24.48 | $24.48 | $24.41 | $24.44 | 98,900 |
| 7/29/2026 | $24.48 | $24.57 | $24.47 | $24.54 | 15,415 |
| 7/28/2026 | $24.52 | $24.54 | $24.47 | $24.48 | 11,100 |
| 7/27/2026 | $24.57 | $24.58 | $24.49 | $24.50 | 33,900 |
| 7/24/2026 | $24.63 | $24.68 | $24.63 | $24.64 | 59,000 |
| 7/23/2026 | $24.53 | $24.58 | $24.49 | $24.53 | 80,380 |
| 7/22/2026 | $24.57 | $24.57 | $24.41 | $24.51 | 106,154 |
| 7/21/2026 | $24.47 | $24.52 | $24.38 | $24.49 | 122,433 |
| 7/20/2026 | $24.48 | $24.51 | $24.43 | $24.45 | 58,011 |
| 7/17/2026 | $24.52 | $24.54 | $24.44 | $24.49 | 195,232 |
| 7/16/2026 | $24.33 | $24.39 | $24.33 | $24.39 | 12,131 |
| 7/15/2026 | $24.31 | $24.34 | $24.27 | $24.30 | 25,300 |
| 7/14/2026 | $24.28 | $24.28 | $24.22 | $24.25 | 43,509 |
| 7/13/2026 | $24.20 | $24.28 | $24.12 | $24.19 | 75,345 |
| 7/10/2026 | $24.09 | $24.10 | $24.05 | $24.10 | 15,515 |
| 7/9/2026 | $24.16 | $24.22 | $24.08 | $24.08 | 28,400 |
| 7/8/2026 | $24.19 | $24.19 | $24.07 | $24.10 | 31,000 |
| 7/7/2026 | $24.14 | $24.18 | $24.14 | $24.15 | 13,344 |
| 7/6/2026 | $23.98 | $24.07 | $23.98 | $24.06 | 62,437 |
| 7/2/2026 | $23.94 | $23.98 | $23.94 | $23.98 | 7,703 |
| 7/1/2026 | $23.94 | $24.04 | $23.89 | $23.89 | 94,800 |
| 6/30/2026 | $23.94 | $23.98 | $23.89 | $23.90 | 10,312 |
| 6/29/2026 | $24.02 | $24.04 | $23.96 | $24.00 | 9,000 |
| 6/26/2026 | $23.98 | $24.08 | $23.98 | $24.08 | 8,002 |
| 6/25/2026 | $23.97 | $24.02 | $23.92 | $24.00 | 27,000 |
| 6/24/2026 | $23.90 | $23.92 | $23.86 | $23.88 | 28,804 |
| 6/23/2026 | $23.91 | $23.96 | $23.91 | $23.94 | 12,809 |
| 6/22/2026 | $23.92 | $23.94 | $23.87 | $23.91 | 12,035 |
| 6/18/2026 | $23.87 | $23.95 | $23.87 | $23.91 | 17,909 |
| 6/17/2026 | $24.16 | $24.18 | $23.89 | $23.89 | 12,518 |
| 6/16/2026 | $24.21 | $24.21 | $24.15 | $24.16 | 18,935 |
| 6/15/2026 | $24.21 | $24.22 | $24.13 | $24.16 | 25,100 |
| 6/12/2026 | $24.23 | $24.29 | $24.20 | $24.22 | 22,994 |
| 6/11/2026 | $24.23 | $24.23 | $24.15 | $24.21 | 23,888 |
| 6/10/2026 | $24.27 | $24.27 | $24.13 | $24.19 | 27,408 |
| 6/9/2026 | $24.16 | $24.21 | $24.13 | $24.18 | 13,734 |
| 6/8/2026 | $24.18 | $24.19 | $24.08 | $24.10 | 24,714 |
| 6/5/2026 | $24.24 | $24.25 | $24.17 | $24.18 | 119,664 |
| 6/4/2026 | $24.30 | $24.32 | $24.24 | $24.32 | 504,021 |
| 6/3/2026 | $24.31 | $24.35 | $24.27 | $24.27 | 11,001 |
| 6/2/2026 | $24.30 | $24.38 | $24.22 | $24.29 | 40,041 |
| 6/1/2026 | $24.39 | $24.39 | $24.24 | $24.24 | 27,420 |
| 5/29/2026 | $24.31 | $24.34 | $24.29 | $24.31 | 6,006 |
| 5/28/2026 | $24.35 | $24.41 | $24.33 | $24.39 | 33,719 |
| 5/27/2026 | $24.33 | $24.40 | $24.33 | $24.33 | 13,500 |
| 5/26/2026 | $24.48 | $24.48 | $24.44 | $24.44 | 8,642 |
| 5/22/2026 | $24.52 | $24.52 | $24.44 | $24.47 | 15,700 |
| 5/21/2026 | $24.43 | $24.51 | $24.43 | $24.48 | 14,142 |
| 5/20/2026 | $24.39 | $24.61 | $24.39 | $24.52 | 93,822 |
| 5/19/2026 | $24.48 | $24.56 | $24.48 | $24.52 | 113,100 |
| 5/18/2026 | $24.44 | $24.60 | $24.44 | $24.49 | 57,448 |
| 5/15/2026 | $24.39 | $24.39 | $24.34 | $24.36 | 11,135 |
| 5/14/2026 | $24.55 | $24.57 | $24.52 | $24.53 | 14,600 |
| 5/13/2026 | $24.61 | $24.66 | $24.60 | $24.61 | 6,645 |
| 5/12/2026 | $24.65 | $24.70 | $24.61 | $24.70 | 31,647 |
| 5/11/2026 | $24.49 | $24.63 | $24.49 | $24.60 | 35,208 |
| 5/8/2026 | $24.50 | $24.51 | $24.47 | $24.47 | 37,400 |
| 5/7/2026 | $24.38 | $24.46 | $24.32 | $24.43 | 44,200 |
| 5/6/2026 | $24.46 | $24.51 | $24.46 | $24.49 | 81,500 |
| 5/5/2026 | $24.52 | $24.55 | $24.50 | $24.52 | 53,800 |
| 5/4/2026 | $24.53 | $24.58 | $24.49 | $24.53 | 25,245 |