HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	44.33	44.33	44.21	44.27	44.27	-0.11%	8,300
Oct 30, 2024	44.49	44.49	44.29	44.32	44.32	-0.11%	11,730
Oct 29, 2024	44.29	44.37	44.26	44.37	44.37	0.02%	1,400
Oct 28, 2024	44.45	44.45	44.30	44.36	44.36	-0.14%	4,200
Oct 25, 2024	44.56	44.56	44.42	44.42	44.42	-0.16%	300
Oct 24, 2024	44.46	44.58	44.43	44.49	44.49	0.14%	1,132
Oct 23, 2024	44.40	44.46	44.37	44.43	44.43	-0.29%	3,100
Oct 22, 2024	44.56	44.58	44.52	44.56	44.56	-0.38%	2,100
Oct 21, 2024	44.84	44.84	44.71	44.73	44.56	-0.56%	900
Oct 18, 2024	45.00	45.02	44.96	44.98	44.81	0.04%	1,248
Oct 17, 2024	44.98	45.01	44.94	44.96	44.79	-0.29%	4,048
Oct 16, 2024	45.10	45.20	45.09	45.09	44.91	0.11%	1,000
Oct 15, 2024	45.06	45.06	44.99	45.04	44.86	0.22%	1,600
Oct 14, 2024	44.87	44.95	44.86	44.94	44.76	0.02%	11,329
Oct 11, 2024	44.88	44.94	44.86	44.93	44.75	0.18%	4,500
Oct 10, 2024	44.94	44.99	44.69	44.85	44.68	-0.13%	13,325
Oct 9, 2024	44.92	44.97	44.89	44.91	44.74	-0.04%	9,800
Oct 8, 2024	44.94	44.94	44.86	44.93	44.75	0.09%	2,730
Oct 7, 2024	45.04	45.04	44.89	44.89	44.71	-0.40%	249
Oct 4, 2024	45.20	45.20	45.03	45.07	44.89	-0.62%	2,200
Oct 3, 2024	45.48	45.48	45.30	45.35	45.17	-0.40%	10,327
Oct 2, 2024	45.54	45.57	45.51	45.53	45.35	-0.22%	8,400
Oct 1, 2024	45.55	45.64	45.55	45.63	45.45	0.35%	3,400
Sep 30, 2024	45.59	45.61	45.47	45.47	45.29	-0.24%	6,002
Sep 27, 2024	45.58	45.58	45.56	45.58	45.40	0.11%	2,139
Sep 26, 2024	45.49	45.64	45.46	45.53	45.35	-0.24%	1,818
Sep 25, 2024	45.66	45.68	45.64	45.64	45.29	-0.26%	5,703
Sep 24, 2024	45.77	45.93	45.72	45.76	45.40	-0.04%	17,932
Sep 23, 2024	45.74	45.88	45.74	45.78	45.43	0.04%	4,529
Sep 20, 2024	45.67	45.80	45.67	45.76	45.58	-	1,900
Sep 19, 2024	45.67	45.76	45.67	45.76	45.58	0.04%	1,000
Sep 18, 2024	45.75	45.96	45.71	45.74	45.56	-0.13%	14,900
Sep 17, 2024	45.76	45.83	45.76	45.80	45.62	-	4,807
Sep 16, 2024	45.79	45.80	45.77	45.80	45.62	0.24%	619
Sep 13, 2024	45.64	45.70	45.64	45.69	45.51	0.29%	2,835
Sep 12, 2024	45.59	45.66	45.55	45.56	45.38	-0.15%	22,700
Sep 11, 2024	45.59	45.63	45.58	45.63	45.45	-0.09%	2,900
Sep 10, 2024	45.46	45.67	45.46	45.67	45.49	0.33%	5,419
Sep 9, 2024	45.48	45.52	45.48	45.52	45.34	0.13%	1,922
Sep 6, 2024	45.60	45.60	45.46	45.46	45.29	0.02%	2,633
Sep 5, 2024	45.37	45.49	45.37	45.45	45.27	0.29%	749
Sep 4, 2024	45.22	45.32	45.22	45.32	45.14	0.24%	2,212
Sep 3, 2024	45.13	45.21	45.12	45.21	45.03	0.33%	1,700
Aug 30, 2024	45.42	45.42	45.06	45.06	44.88	-0.18%	3,700
Aug 29, 2024	45.07	45.15	45.07	45.14	44.96	-0.02%	823
Aug 28, 2024	45.15	45.15	45.15	45.15	44.97	-0.09%	100
Aug 27, 2024	45.14	45.22	45.14	45.19	45.19	-	1,001
Aug 26, 2024	45.17	45.19	45.17	45.19	45.19	-0.02%	537
Aug 23, 2024	45.07	45.20	45.07	45.20	45.20	0.47%	600
Aug 22, 2024	45.02	45.04	44.96	44.99	44.99	-0.35%	2,238
Aug 21, 2024	45.14	45.17	45.14	45.15	45.15	-0.20%	809
Aug 20, 2024	45.22	45.24	45.21	45.24	45.06	0.22%	3,400
Aug 19, 2024	45.04	45.18	45.04	45.14	44.96	0.11%	2,500
Aug 16, 2024	45.06	45.16	45.05	45.09	44.91	0.20%	21,532
Aug 15, 2024	45.02	45.02	45.00	45.00	44.82	-0.33%	1,000
Aug 14, 2024	45.16	45.19	45.15	45.15	44.97	0.27%	800
Aug 13, 2024	45.03	45.03	45.03	45.03	44.85	0.36%	100
Aug 12, 2024	44.90	44.90	44.87	44.87	44.69	0.16%	300
Aug 9, 2024	44.81	44.83	44.80	44.80	44.62	0.25%	1,049
Aug 8, 2024	44.70	44.70	44.66	44.69	44.52	-0.11%	2,215
Aug 7, 2024	44.78	45.03	44.70	44.74	44.56	-0.18%	8,232
Aug 6, 2024	44.87	44.89	44.82	44.82	44.64	-0.24%	3,800
Aug 5, 2024	45.01	45.01	44.91	44.93	44.76	-0.22%	1,945
Aug 2, 2024	44.98	45.03	44.98	45.03	44.85	0.72%	300
Aug 1, 2024	44.71	44.71	44.71	44.71	44.54	0.40%	100
Jul 31, 2024	44.49	44.53	44.47	44.53	44.35	0.38%	3,432
Jul 30, 2024	44.34	44.37	44.31	44.36	44.19	0.18%	1,700
Jul 29, 2024	44.30	44.30	44.28	44.28	44.11	0.05%	3,000
Jul 26, 2024	44.26	44.26	44.26	44.26	44.09	0.36%	300
Jul 25, 2024	44.23	44.23	44.10	44.10	43.93	0.05%	6,406
Jul 24, 2024	44.27	44.27	44.08	44.08	43.90	-0.18%	7,341
Jul 23, 2024	44.21	44.42	44.16	44.16	43.99	-0.34%	8,604
Jul 22, 2024	44.31	44.31	44.30	44.31	43.96	-	1,311
Jul 19, 2024	44.64	44.64	44.29	44.31	44.13	-0.20%	4,461
Jul 18, 2024	44.40	44.40	44.40	44.40	44.23	-0.25%	196
Jul 17, 2024	44.64	44.64	44.44	44.51	44.33	0.09%	155,906
Jul 16, 2024	44.30	44.47	44.30	44.47	44.29	0.41%	2,124
Jul 15, 2024	44.36	44.36	44.28	44.29	44.11	-0.32%	2,009
Jul 12, 2024	44.59	44.59	44.40	44.43	44.25	0.32%	6,035
Jul 11, 2024	44.35	44.36	44.29	44.29	44.11	0.41%	4,172
Jul 10, 2024	43.84	44.11	43.84	44.11	43.93	0.11%	621
Jul 9, 2024	44.03	44.06	44.03	44.06	43.88	0.09%	403
Jul 8, 2024	44.02	44.02	44.02	44.02	43.84	-0.09%	259
Jul 5, 2024	44.05	44.07	44.02	44.06	43.88	0.46%	862
Jul 3, 2024	43.85	43.86	43.85	43.86	43.68	0.41%	295
Jul 2, 2024	43.68	43.68	43.68	43.68	43.50	0.09%	99
Jul 1, 2024	43.56	43.64	43.56	43.64	43.47	-0.30%	472
Jun 28, 2024	43.98	43.98	43.77	43.77	43.60	-0.27%	540
Jun 27, 2024	43.93	43.93	43.89	43.89	43.71	-0.27%	2,263
Jun 26, 2024	44.05	44.05	43.96	44.01	43.65	-0.32%	32,057
Jun 25, 2024	43.95	44.15	43.95	44.15	43.80	-0.02%	2,650
Jun 24, 2024	44.13	44.16	44.12	44.16	43.80	0.07%	539
Jun 21, 2024	44.20	44.20	44.09	44.13	43.96	0.07%	1,481
Jun 20, 2024	44.07	44.12	44.07	44.10	43.92	-0.14%	3,035
Jun 18, 2024	44.16	44.19	44.07	44.16	43.98	0.30%	4,235
Jun 17, 2024	44.07	44.07	44.03	44.03	43.85	-0.23%	386
Jun 14, 2024	44.15	44.15	44.10	44.13	43.95	0.02%	1,052
Jun 13, 2024	44.10	44.12	44.07	44.12	43.95	0.25%	1,418
Jun 12, 2024	44.11	44.13	44.01	44.01	43.83	0.43%	782
Jun 11, 2024	43.67	43.82	43.67	43.82	43.64	0.25%	1,003