HIO(HIO)
HIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.60 | $3.63 | $3.59 | $3.63 | 447,916 |
| 5/19/2026 | $3.58 | $3.60 | $3.55 | $3.59 | 297,700 |
| 5/18/2026 | $3.59 | $3.61 | $3.58 | $3.61 | 492,500 |
| 5/15/2026 | $3.62 | $3.63 | $3.56 | $3.57 | 391,200 |
| 5/14/2026 | $3.64 | $3.64 | $3.62 | $3.62 | 163,537 |
| 5/13/2026 | $3.62 | $3.62 | $3.57 | $3.62 | 408,318 |
| 5/12/2026 | $3.63 | $3.63 | $3.57 | $3.62 | 643,400 |
| 5/11/2026 | $3.70 | $3.70 | $3.63 | $3.63 | 440,500 |
| 5/8/2026 | $3.68 | $3.69 | $3.66 | $3.69 | 293,200 |
| 5/7/2026 | $3.70 | $3.70 | $3.66 | $3.67 | 153,116 |
| 5/6/2026 | $3.66 | $3.69 | $3.66 | $3.69 | 257,300 |
| 5/5/2026 | $3.67 | $3.68 | $3.66 | $3.66 | 148,400 |
| 5/4/2026 | $3.69 | $3.70 | $3.65 | $3.65 | 215,900 |
| 5/1/2026 | $3.71 | $3.71 | $3.69 | $3.69 | 251,300 |
| 4/30/2026 | $3.68 | $3.69 | $3.67 | $3.69 | 297,825 |
| 4/29/2026 | $3.67 | $3.67 | $3.65 | $3.67 | 191,118 |
| 4/28/2026 | $3.67 | $3.67 | $3.64 | $3.66 | 242,901 |
| 4/27/2026 | $3.68 | $3.68 | $3.66 | $3.67 | 248,200 |
| 4/24/2026 | $3.64 | $3.67 | $3.64 | $3.67 | 237,444 |
| 4/23/2026 | $3.65 | $3.67 | $3.63 | $3.64 | 415,917 |
| 4/22/2026 | $3.70 | $3.71 | $3.69 | $3.69 | 351,017 |
| 4/21/2026 | $3.74 | $3.75 | $3.70 | $3.70 | 331,711 |
| 4/20/2026 | $3.75 | $3.75 | $3.71 | $3.74 | 480,447 |
| 4/17/2026 | $3.73 | $3.75 | $3.73 | $3.75 | 497,000 |
| 4/16/2026 | $3.71 | $3.72 | $3.70 | $3.72 | 254,244 |
| 4/15/2026 | $3.73 | $3.75 | $3.69 | $3.71 | 427,846 |
| 4/14/2026 | $3.70 | $3.74 | $3.69 | $3.72 | 514,800 |
| 4/13/2026 | $3.66 | $3.70 | $3.65 | $3.70 | 399,106 |
| 4/10/2026 | $3.71 | $3.71 | $3.68 | $3.68 | 260,000 |
| 4/9/2026 | $3.68 | $3.71 | $3.68 | $3.71 | 268,911 |
| 4/8/2026 | $3.69 | $3.72 | $3.69 | $3.70 | 357,925 |
| 4/7/2026 | $3.64 | $3.68 | $3.64 | $3.68 | 397,036 |
| 4/6/2026 | $3.61 | $3.66 | $3.61 | $3.66 | 235,931 |
| 4/2/2026 | $3.63 | $3.64 | $3.61 | $3.62 | 265,300 |
| 4/1/2026 | $3.62 | $3.66 | $3.61 | $3.63 | 339,949 |
| 3/31/2026 | $3.56 | $3.64 | $3.56 | $3.63 | 405,700 |
| 3/30/2026 | $3.55 | $3.57 | $3.52 | $3.53 | 301,300 |
| 3/27/2026 | $3.57 | $3.58 | $3.53 | $3.54 | 356,800 |
| 3/26/2026 | $3.63 | $3.65 | $3.58 | $3.58 | 346,222 |
| 3/25/2026 | $3.61 | $3.66 | $3.61 | $3.63 | 388,513 |
| 3/24/2026 | $3.59 | $3.62 | $3.58 | $3.62 | 464,400 |
| 3/23/2026 | $3.63 | $3.65 | $3.61 | $3.63 | 207,658 |
| 3/20/2026 | $3.67 | $3.67 | $3.58 | $3.58 | 612,903 |
| 3/19/2026 | $3.68 | $3.69 | $3.64 | $3.65 | 341,200 |
| 3/18/2026 | $3.69 | $3.71 | $3.68 | $3.70 | 445,936 |
| 3/17/2026 | $3.67 | $3.70 | $3.67 | $3.69 | 258,548 |
| 3/16/2026 | $3.65 | $3.68 | $3.65 | $3.66 | 350,500 |
| 3/13/2026 | $3.66 | $3.68 | $3.65 | $3.65 | 492,400 |
| 3/12/2026 | $3.69 | $3.69 | $3.64 | $3.67 | 462,700 |
| 3/11/2026 | $3.71 | $3.72 | $3.67 | $3.69 | 714,500 |
| 3/10/2026 | $3.68 | $3.73 | $3.67 | $3.70 | 431,600 |
| 3/9/2026 | $3.67 | $3.68 | $3.62 | $3.67 | 490,825 |
| 3/6/2026 | $3.70 | $3.71 | $3.67 | $3.67 | 611,100 |
| 3/5/2026 | $3.75 | $3.76 | $3.70 | $3.71 | 457,445 |
| 3/4/2026 | $3.77 | $3.77 | $3.75 | $3.75 | 339,600 |
| 3/3/2026 | $3.76 | $3.77 | $3.72 | $3.77 | 464,742 |
| 3/2/2026 | $3.76 | $3.77 | $3.74 | $3.76 | 283,600 |
| 2/27/2026 | $3.81 | $3.81 | $3.75 | $3.75 | 376,222 |
| 2/26/2026 | $3.79 | $3.80 | $3.79 | $3.80 | 219,300 |
| 2/25/2026 | $3.78 | $3.79 | $3.77 | $3.79 | 224,600 |
| 2/24/2026 | $3.78 | $3.78 | $3.76 | $3.76 | 171,900 |
| 2/23/2026 | $3.80 | $3.80 | $3.77 | $3.77 | 369,000 |
| 2/20/2026 | $3.81 | $3.82 | $3.78 | $3.79 | 282,400 |