HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.03	44.09	44.03	44.09	44.09	-0.12%	891
Feb 20, 2025	44.15	44.25	44.13	44.15	43.97	0.17%	1,505
Feb 19, 2025	44.04	44.07	44.04	44.07	43.90	0.04%	1,822
Feb 18, 2025	44.06	44.19	44.02	44.05	43.88	-0.25%	6,781
Feb 14, 2025	44.17	44.27	44.14	44.17	43.99	0.28%	7,255
Feb 13, 2025	43.96	44.04	43.96	44.04	43.87	0.48%	958
Feb 12, 2025	43.77	43.83	43.77	43.83	43.66	-0.38%	1,437
Feb 11, 2025	44.01	44.12	44.00	44.00	43.82	-0.10%	1,720
Feb 10, 2025	44.01	44.13	44.01	44.04	43.87	-0.08%	1,392
Feb 7, 2025	44.07	44.17	44.06	44.08	43.90	-0.25%	6,400
Feb 6, 2025	44.21	44.22	44.16	44.19	44.01	-0.02%	2,035
Feb 5, 2025	44.11	44.34	44.11	44.20	44.02	0.30%	3,006
Feb 4, 2025	44.00	44.12	44.00	44.07	43.89	0.15%	6,257
Feb 3, 2025	43.95	44.05	43.93	44.00	43.83	0.11%	7,568
Jan 31, 2025	44.07	44.17	43.89	43.95	43.78	-0.15%	7,858
Jan 30, 2025	44.02	44.04	44.00	44.02	43.85	0.19%	1,750
Jan 29, 2025	43.95	43.95	43.93	43.94	43.76	-0.01%	2,388
Jan 28, 2025	43.88	43.96	43.88	43.94	43.77	0.04%	901
Jan 27, 2025	43.91	43.94	43.88	43.93	43.75	0.37%	6,430
Jan 24, 2025	43.66	43.79	43.52	43.76	43.59	0.03%	3,770
Jan 23, 2025	43.83	43.83	43.62	43.75	43.58	-0.24%	13,717
Jan 22, 2025	43.82	43.86	43.76	43.86	43.69	-0.30%	2,980
Jan 21, 2025	43.88	44.10	43.88	43.99	43.64	0.27%	5,722
Jan 17, 2025	43.86	43.87	43.86	43.87	43.52	0.02%	303
Jan 16, 2025	43.81	44.04	43.80	43.86	43.51	0.31%	809
Jan 15, 2025	43.72	43.82	43.57	43.72	43.38	0.71%	3,103
Jan 14, 2025	43.41	43.43	43.41	43.41	43.07	0.10%	361
Jan 13, 2025	43.36	43.40	43.33	43.37	43.03	-0.31%	1,077
Jan 10, 2025	43.45	43.56	43.45	43.51	43.17	-0.44%	14,256
Jan 8, 2025	43.67	43.77	43.63	43.70	43.36	0.13%	1,776
Jan 7, 2025	43.54	43.83	43.54	43.64	43.30	-0.34%	3,014
Jan 6, 2025	43.82	43.82	43.76	43.79	43.45	-0.04%	841
Jan 3, 2025	43.92	43.92	43.80	43.81	43.46	-0.10%	3,661
Jan 2, 2025	43.83	43.86	43.67	43.85	43.51	0.16%	4,478
Dec 31, 2024	43.94	43.94	43.69	43.78	43.44	-0.10%	9,347
Dec 30, 2024	43.90	43.90	43.78	43.83	43.48	0.13%	991
Dec 27, 2024	43.88	43.89	43.77	43.77	43.43	-0.11%	1,458
Dec 26, 2024	43.79	43.82	43.68	43.82	43.48	0.13%	361
Dec 24, 2024	43.77	43.77	43.77	43.77	43.43	0.02%	480
Dec 23, 2024	43.79	43.81	43.72	43.76	43.42	-0.38%	1,671
Dec 20, 2024	43.90	43.96	43.90	43.92	43.58	0.45%	4,797
Dec 19, 2024	43.74	43.75	43.67	43.73	43.39	-0.25%	3,513
Dec 18, 2024	44.10	44.27	43.84	43.84	43.49	-0.72%	4,237
Dec 17, 2024	44.15	44.20	44.15	44.16	43.81	-0.01%	6,783
Dec 16, 2024	44.13	44.19	44.13	44.16	43.82	0.01%	5,976
Dec 13, 2024	44.23	44.23	44.11	44.16	43.81	-0.71%	3,137
Dec 12, 2024	44.51	44.56	44.45	44.47	43.96	-0.29%	7,892
Dec 11, 2024	44.63	44.68	44.56	44.60	44.09	-0.15%	7,197
Dec 10, 2024	44.63	44.67	44.59	44.67	44.15	-0.02%	2,074
Dec 9, 2024	44.71	44.74	44.61	44.68	44.16	-0.17%	43,710
Dec 6, 2024	44.72	44.75	44.69	44.75	44.24	0.18%	2,200
Dec 5, 2024	44.63	44.69	44.63	44.67	44.16	0.02%	1,649
Dec 4, 2024	44.53	44.66	44.53	44.66	44.15	0.30%	1,297
Dec 3, 2024	44.58	44.58	44.51	44.53	44.01	-0.35%	1,242
Dec 2, 2024	44.64	44.68	44.60	44.68	44.17	0.22%	10,950
Nov 29, 2024	44.60	44.61	44.56	44.58	44.07	0.32%	1,432
Nov 27, 2024	44.43	44.51	44.43	44.44	43.93	0.23%	3,100
Nov 26, 2024	44.37	44.37	44.25	44.34	43.83	-0.11%	4,322
Nov 25, 2024	44.28	44.42	44.28	44.39	43.88	0.70%	4,970
Nov 22, 2024	44.07	44.08	44.05	44.08	43.57	0.01%	848
Nov 21, 2024	44.06	44.24	44.04	44.08	43.57	-0.39%	7,838
Nov 20, 2024	44.28	44.28	44.25	44.25	43.57	0.01%	985
Nov 19, 2024	44.34	44.34	44.25	44.25	43.57	0.07%	4,721
Nov 18, 2024	44.20	44.27	44.12	44.22	43.54	0.10%	3,887
Nov 15, 2024	44.25	44.25	44.14	44.17	43.50	0.02%	2,066
Nov 14, 2024	44.22	44.39	44.16	44.16	43.49	-0.14%	4,466
Nov 13, 2024	44.32	44.39	44.20	44.22	43.54	0.02%	16,880
Nov 12, 2024	44.37	44.37	44.20	44.21	43.54	-0.57%	1,249
Nov 11, 2024	44.46	44.47	44.42	44.47	43.79	-0.09%	3,214
Nov 8, 2024	44.57	44.61	44.51	44.51	43.82	0.16%	4,182
Nov 7, 2024	44.35	44.45	44.26	44.43	43.75	0.63%	10,232
Nov 6, 2024	44.13	44.21	44.03	44.15	43.48	-0.44%	878
Nov 5, 2024	44.26	44.35	44.26	44.35	43.67	0.14%	3,329
Nov 4, 2024	44.33	44.40	44.26	44.29	43.61	0.25%	3,882
Nov 1, 2024	44.19	44.23	44.15	44.18	43.50	-0.19%	1,035
Oct 31, 2024	44.33	44.33	44.21	44.27	43.59	-0.13%	8,300
Oct 30, 2024	44.49	44.49	44.29	44.32	43.65	-0.09%	11,630
Oct 29, 2024	44.29	44.37	44.26	44.37	43.69	0.01%	1,396
Oct 28, 2024	44.45	44.45	44.30	44.36	43.68	-0.14%	4,192
Oct 25, 2024	44.56	44.56	44.42	44.42	43.74	-0.16%	299
Oct 24, 2024	44.46	44.58	44.43	44.49	43.81	0.14%	1,132
Oct 23, 2024	44.40	44.46	44.37	44.43	43.75	-0.29%	3,083
Oct 22, 2024	44.56	44.58	44.52	44.56	43.88	-0.38%	2,053
Oct 21, 2024	44.84	44.84	44.71	44.73	43.88	-0.56%	875
Oct 18, 2024	45.00	45.02	44.96	44.98	44.12	0.04%	1,248
Oct 17, 2024	44.98	45.01	44.94	44.96	44.10	-0.28%	4,048
Oct 16, 2024	45.10	45.20	45.09	45.09	44.22	0.10%	959
Oct 15, 2024	45.06	45.06	44.99	45.04	44.18	0.23%	1,572
Oct 14, 2024	44.87	44.95	44.86	44.94	44.08	0.01%	11,329
Oct 11, 2024	44.88	44.94	44.86	44.93	44.07	0.18%	4,451
Oct 10, 2024	44.94	44.99	44.69	44.85	43.99	-0.13%	13,325
Oct 9, 2024	44.92	44.97	44.89	44.91	44.05	-0.03%	9,774
Oct 8, 2024	44.94	44.94	44.86	44.93	44.07	0.09%	2,730
Oct 7, 2024	45.04	45.04	44.89	44.89	44.03	-0.41%	249
Oct 4, 2024	45.20	45.20	45.03	45.07	44.21	-0.62%	2,181
Oct 3, 2024	45.48	45.48	45.30	45.35	44.48	-0.40%	10,327
Oct 2, 2024	45.54	45.57	45.51	45.53	44.66	-0.22%	8,399
Oct 1, 2024	45.55	45.64	45.55	45.63	44.76	0.36%	3,374
Sep 30, 2024	45.59	45.61	45.47	45.47	44.60	-0.25%	5,902
Sep 27, 2024	45.59	45.59	45.56	45.58	44.71	0.12%	2,139