← Scroll for more →
Price Chart — HIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/9/2026 | 3.33 | 3.34 | 3.31 | 3.34 | 380,150 |
| 11/6/2026 | 3.26 | 3.33 | 3.25 | 3.33 | 331,612 |
| 11/5/2026 | 3.31 | 3.33 | 3.27 | 3.27 | 526,367 |
| 11/4/2026 | 3.30 | 3.33 | 3.29 | 3.32 | 478,521 |
| 11/3/2026 | 3.29 | 3.31 | 3.28 | 3.29 | 333,693 |
| 11/2/2026 | 3.29 | 3.30 | 3.28 | 3.28 | 461,852 |
| 10/30/2026 | 3.30 | 3.31 | 3.25 | 3.29 | 845,823 |
| 10/29/2026 | 3.26 | 3.30 | 3.26 | 3.30 | 666,843 |
| 10/28/2026 | 3.26 | 3.27 | 3.22 | 3.27 | 500,860 |
| 10/27/2026 | 3.20 | 3.25 | 3.20 | 3.25 | 529,895 |
| 10/26/2026 | 3.22 | 3.23 | 3.18 | 3.20 | 1,134,731 |
| 10/23/2026 | 3.24 | 3.24 | 3.20 | 3.22 | 322,559 |
| 10/22/2026 | 3.28 | 3.28 | 3.25 | 3.26 | 433,116 |
| 10/21/2026 | 3.27 | 3.28 | 3.25 | 3.28 | 833,748 |
| 10/20/2026 | 3.29 | 3.30 | 3.25 | 3.25 | 986,844 |
| 10/19/2026 | 3.28 | 3.31 | 3.28 | 3.30 | 730,245 |
| 10/16/2026 | 3.29 | 3.37 | 3.27 | 3.29 | 2,664,735 |
| 10/15/2026 | 3.21 | 3.29 | 3.21 | 3.29 | 1,274,060 |
| 10/14/2026 | 3.24 | 3.24 | 3.21 | 3.22 | 932,299 |
| 10/13/2026 | 3.26 | 3.27 | 3.24 | 3.25 | 327,270 |
| 10/12/2026 | 3.29 | 3.29 | 3.25 | 3.26 | 405,036 |
| 10/9/2026 | 3.26 | 3.27 | 3.25 | 3.27 | 721,590 |
| 10/8/2026 | 3.27 | 3.27 | 3.24 | 3.24 | 575,858 |
| 10/7/2026 | 3.28 | 3.28 | 3.24 | 3.26 | 445,511 |
| 10/6/2026 | 3.26 | 3.29 | 3.25 | 3.28 | 433,770 |
| 10/5/2026 | 3.26 | 3.29 | 3.24 | 3.24 | 652,488 |
| 10/2/2026 | 3.28 | 3.31 | 3.27 | 3.29 | 344,710 |
| 10/1/2026 | 3.27 | 3.29 | 3.25 | 3.27 | 498,222 |
| 9/30/2026 | 3.32 | 3.33 | 3.26 | 3.26 | 474,303 |
| 9/29/2026 | 3.28 | 3.31 | 3.26 | 3.30 | 914,992 |
| 9/28/2026 | 3.28 | 3.28 | 3.24 | 3.27 | 974,144 |
| 9/25/2026 | 3.28 | 3.28 | 3.24 | 3.28 | 1,015,557 |
| 9/24/2026 | 3.29 | 3.31 | 3.26 | 3.26 | 1,067,466 |
| 9/23/2026 | 3.35 | 3.36 | 3.29 | 3.29 | 818,951 |
| 9/22/2026 | 3.41 | 3.42 | 3.40 | 3.40 | 507,761 |
| 9/21/2026 | 3.40 | 3.42 | 3.40 | 3.41 | 275,907 |
| 9/18/2026 | 3.42 | 3.43 | 3.40 | 3.40 | 589,736 |
| 9/17/2026 | 3.41 | 3.45 | 3.41 | 3.41 | 661,046 |
| 9/16/2026 | 3.39 | 3.43 | 3.39 | 3.43 | 237,932 |
| 9/15/2026 | 3.42 | 3.42 | 3.34 | 3.40 | 1,836,641 |
| 9/14/2026 | 3.44 | 3.44 | 3.42 | 3.42 | 430,328 |
| 9/11/2026 | 3.43 | 3.47 | 3.43 | 3.44 | 168,415 |
| 9/10/2026 | 3.45 | 3.46 | 3.42 | 3.43 | 395,694 |
| 9/9/2026 | 3.45 | 3.47 | 3.45 | 3.45 | 301,064 |
| 9/8/2026 | 3.46 | 3.48 | 3.45 | 3.45 | 516,059 |
| 9/4/2026 | 3.48 | 3.48 | 3.46 | 3.46 | 202,867 |
| 9/3/2026 | 3.49 | 3.49 | 3.46 | 3.47 | 390,733 |
| 9/2/2026 | 3.49 | 3.50 | 3.47 | 3.47 | 473,032 |
| 9/1/2026 | 3.49 | 3.49 | 3.47 | 3.49 | 418,811 |
| 8/31/2026 | 3.49 | 3.50 | 3.47 | 3.49 | 398,720 |
| 8/28/2026 | 3.48 | 3.49 | 3.46 | 3.48 | 311,204 |
| 8/27/2026 | 3.49 | 3.49 | 3.47 | 3.47 | 226,194 |
| 8/26/2026 | 3.49 | 3.51 | 3.48 | 3.48 | 292,730 |
| 8/25/2026 | 3.48 | 3.51 | 3.48 | 3.49 | 394,707 |
| 8/24/2026 | 3.48 | 3.49 | 3.47 | 3.48 | 214,358 |
| 8/21/2026 | 3.53 | 3.55 | 3.51 | 3.52 | 274,683 |
| 8/20/2026 | 3.56 | 3.56 | 3.53 | 3.53 | 353,589 |
| 8/19/2026 | 3.54 | 3.56 | 3.54 | 3.56 | 247,874 |
| 8/18/2026 | 3.55 | 3.56 | 3.53 | 3.55 | 343,958 |
| 8/17/2026 | 3.56 | 3.57 | 3.54 | 3.57 | 240,108 |
| 8/14/2026 | 3.55 | 3.56 | 3.54 | 3.56 | 240,940 |
| 8/13/2026 | 3.56 | 3.59 | 3.55 | 3.55 | 454,204 |
| 8/12/2026 | 3.57 | 3.58 | 3.56 | 3.57 | 231,213 |
| 8/11/2026 | 3.57 | 3.58 | 3.55 | 3.58 | 313,602 |
| 8/10/2026 | 3.58 | 3.58 | 3.55 | 3.55 | 194,157 |
| 8/7/2026 | 3.54 | 3.57 | 3.54 | 3.57 | 365,581 |
| 8/6/2026 | 3.54 | 3.56 | 3.54 | 3.54 | 358,359 |
| 8/5/2026 | 3.54 | 3.57 | 3.54 | 3.56 | 176,757 |
| 8/4/2026 | 3.54 | 3.56 | 3.53 | 3.55 | 403,663 |
| 8/3/2026 | 3.52 | 3.54 | 3.48 | 3.53 | 640,175 |
| 7/31/2026 | 3.53 | 3.53 | 3.50 | 3.53 | 538,826 |
| 7/30/2026 | 3.49 | 3.51 | 3.47 | 3.51 | 628,762 |
| 7/29/2026 | 3.52 | 3.53 | 3.48 | 3.48 | 555,423 |
| 7/28/2026 | 3.51 | 3.54 | 3.50 | 3.51 | 366,747 |
| 7/27/2026 | 3.53 | 3.54 | 3.50 | 3.51 | 247,997 |
| 7/24/2026 | 3.55 | 3.55 | 3.49 | 3.52 | 970,636 |
| 7/23/2026 | 3.62 | 3.62 | 3.50 | 3.57 | 880,213 |
| 7/22/2026 | 3.65 | 3.65 | 3.60 | 3.62 | 400,432 |
| 7/21/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 155,951 |
| 7/20/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 348,511 |
| 7/17/2026 | 3.62 | 3.63 | 3.62 | 3.62 | 325,580 |
| 7/16/2026 | 3.65 | 3.65 | 3.62 | 3.62 | 313,183 |
| 7/15/2026 | 3.65 | 3.65 | 3.63 | 3.65 | 158,984 |
| 7/14/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 203,798 |
| 7/13/2026 | 3.63 | 3.65 | 3.62 | 3.63 | 226,423 |
| 7/10/2026 | 3.64 | 3.65 | 3.62 | 3.65 | 141,725 |
| 7/9/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 195,039 |
| 7/8/2026 | 3.63 | 3.64 | 3.62 | 3.62 | 227,829 |
| 7/7/2026 | 3.65 | 3.65 | 3.64 | 3.64 | 149,638 |
| 7/6/2026 | 3.65 | 3.66 | 3.64 | 3.66 | 206,175 |