HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	45.28	45.30	45.26	45.26	45.06	0.01%	1,108
Dec 10, 2025	45.14	45.27	45.14	45.25	45.06	0.23%	10,901
Dec 9, 2025	45.22	45.24	45.15	45.15	44.95	-0.03%	21,321
Dec 8, 2025	45.17	45.24	45.12	45.16	44.97	-0.17%	4,090
Dec 5, 2025	45.28	45.28	45.20	45.24	45.05	-0.09%	1,890
Dec 4, 2025	45.27	45.31	45.27	45.28	45.09	-0.15%	2,187
Dec 3, 2025	45.32	45.37	45.32	45.35	45.16	0.06%	16,404
Dec 2, 2025	45.19	45.35	45.19	45.32	45.13	0.19%	8,250
Dec 1, 2025	45.24	45.24	45.21	45.24	45.04	-0.32%	1,816
Nov 28, 2025	45.41	45.48	45.35	45.38	45.19	-	2,262
Nov 26, 2025	45.29	45.43	45.29	45.38	45.19	0.18%	6,180
Nov 25, 2025	45.26	45.34	45.26	45.30	45.11	0.20%	2,287
Nov 24, 2025	45.19	45.30	45.16	45.21	45.02	0.22%	7,640
Nov 21, 2025	45.11	45.12	45.09	45.11	44.92	-0.22%	1,763
Nov 20, 2025	45.27	45.29	45.21	45.21	44.84	0.07%	8,986
Nov 19, 2025	45.24	45.24	45.18	45.18	44.81	-0.03%	5,065
Nov 18, 2025	45.18	45.23	45.18	45.20	44.82	0.11%	3,591
Nov 17, 2025	45.16	45.21	45.15	45.15	44.77	-0.04%	773
Nov 14, 2025	45.23	45.23	45.17	45.17	44.79	-0.09%	3,073
Nov 13, 2025	45.28	45.28	45.21	45.21	44.83	-0.26%	8,191
Nov 12, 2025	45.35	45.36	45.32	45.32	44.95	-0.05%	4,320
Nov 11, 2025	45.35	45.36	45.31	45.35	44.97	0.22%	1,088
Nov 10, 2025	45.29	45.29	45.23	45.25	44.87	0.08%	5,206
Nov 7, 2025	45.21	45.24	45.21	45.21	44.84	0.01%	3,796
Nov 6, 2025	45.17	45.23	45.17	45.21	44.83	0.23%	5,545
Nov 5, 2025	45.15	45.15	45.08	45.10	44.73	-0.18%	1,545
Nov 4, 2025	45.20	45.22	45.18	45.18	44.81	-	1,237
Nov 3, 2025	45.22	45.22	45.14	45.18	44.81	-0.09%	3,323
Oct 31, 2025	45.31	45.31	45.21	45.22	44.84	-0.10%	1,564
Oct 30, 2025	45.17	45.37	45.17	45.27	44.89	-0.12%	8,172
Oct 29, 2025	45.51	45.51	45.28	45.32	44.94	-0.37%	6,063
Oct 28, 2025	45.50	45.52	45.44	45.49	45.11	0.03%	1,428
Oct 27, 2025	45.44	45.51	45.44	45.48	45.10	0.13%	2,855
Oct 24, 2025	45.41	45.44	45.41	45.42	45.04	0.07%	1,217
Oct 23, 2025	45.38	45.43	45.36	45.38	45.01	-0.07%	24,582
Oct 22, 2025	45.36	45.50	45.36	45.42	45.04	-	5,312
Oct 21, 2025	45.46	45.57	45.42	45.42	45.04	-0.35%	3,379
Oct 20, 2025	45.55	45.62	45.54	45.58	45.02	0.16%	3,177
Oct 17, 2025	45.49	45.52	45.34	45.50	44.94	-0.05%	4,409
Oct 16, 2025	45.47	45.58	45.42	45.53	44.97	0.22%	9,427
Oct 15, 2025	45.46	45.50	45.39	45.42	44.87	0.15%	2,730
Oct 14, 2025	45.33	45.39	45.31	45.36	44.80	0.15%	7,140
Oct 13, 2025	45.26	45.29	45.18	45.29	44.73	0.15%	11,064
Oct 10, 2025	45.21	45.26	45.17	45.22	44.66	0.09%	4,682
Oct 9, 2025	45.23	45.23	45.14	45.18	44.62	-0.11%	3,528
Oct 8, 2025	45.19	45.52	45.19	45.23	44.67	0.09%	24,752
Oct 7, 2025	45.20	45.24	45.19	45.19	44.63	-0.07%	81,106
Oct 6, 2025	45.25	45.26	45.22	45.22	44.66	-0.14%	1,800
Oct 3, 2025	45.25	45.38	45.23	45.28	44.73	-0.07%	3,301
Oct 2, 2025	45.31	45.31	45.31	45.31	44.76	0.10%	903