HISF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.28	44.28	44.25	44.25	44.25	0.01%	985
Nov 19, 2024	44.34	44.34	44.25	44.25	44.25	0.07%	4,721
Nov 18, 2024	44.20	44.27	44.12	44.22	44.22	0.10%	3,887
Nov 15, 2024	44.25	44.25	44.14	44.17	44.17	0.02%	2,066
Nov 14, 2024	44.22	44.39	44.16	44.16	44.16	-0.14%	4,466
Nov 13, 2024	44.32	44.39	44.20	44.22	44.22	0.02%	16,880
Nov 12, 2024	44.37	44.37	44.20	44.21	44.21	-0.57%	1,249
Nov 11, 2024	44.46	44.47	44.42	44.47	44.47	-0.09%	3,214
Nov 8, 2024	44.57	44.61	44.51	44.51	44.51	0.16%	4,182
Nov 7, 2024	44.35	44.45	44.26	44.43	44.43	0.63%	10,232
Nov 6, 2024	44.13	44.21	44.03	44.15	44.15	-0.44%	878
Nov 5, 2024	44.26	44.35	44.26	44.35	44.35	0.14%	3,329
Nov 4, 2024	44.33	44.40	44.26	44.29	44.29	0.25%	3,882
Nov 1, 2024	44.19	44.23	44.15	44.18	44.18	-0.19%	1,035
Oct 31, 2024	44.33	44.33	44.21	44.27	44.27	-0.13%	8,300
Oct 30, 2024	44.49	44.49	44.29	44.32	44.32	-0.09%	11,630
Oct 29, 2024	44.29	44.37	44.26	44.37	44.37	0.01%	1,396
Oct 28, 2024	44.45	44.45	44.30	44.36	44.36	-0.14%	4,192
Oct 25, 2024	44.56	44.56	44.42	44.42	44.42	-0.16%	299
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%	3,083
Oct 22, 2024	44.56	44.58	44.52	44.56	44.56	-0.38%	2,053
Oct 21, 2024	44.84	44.84	44.71	44.73	44.56	-0.56%	875
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	-0.28%	4,048
Oct 16, 2024	45.10	45.20	45.09	45.09	44.91	0.10%	959
Oct 15, 2024	45.06	45.06	44.99	45.04	44.87	0.23%	1,572
Oct 14, 2024	44.87	44.95	44.86	44.94	44.76	0.01%	11,329
Oct 11, 2024	44.88	44.94	44.86	44.93	44.76	0.18%	4,451
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	-0.03%	9,774
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	-0.41%	249
Oct 4, 2024	45.20	45.20	45.03	45.07	44.90	-0.62%	2,181
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%	8,399
Oct 1, 2024	45.55	45.64	45.55	45.63	45.45	0.36%	3,374
Sep 30, 2024	45.59	45.61	45.47	45.47	45.29	-0.25%	5,902
Sep 27, 2024	45.59	45.59	45.56	45.58	45.40	0.12%	2,139
Sep 26, 2024	45.49	45.64	45.46	45.53	45.35	-0.25%	1,818
Sep 25, 2024	45.66	45.68	45.64	45.64	45.29	-0.25%	5,703
Sep 24, 2024	45.77	45.93	45.72	45.76	45.40	-0.05%	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	45.41	-	1,858
Sep 19, 2024	45.67	45.76	45.67	45.76	45.41	0.04%	989
Sep 18, 2024	45.75	45.96	45.71	45.74	45.39	-0.12%	14,887
Sep 17, 2024	45.76	45.83	45.76	45.80	45.44	-0.01%	4,807
Sep 16, 2024	45.79	45.80	45.77	45.80	45.45	0.25%	619
Sep 13, 2024	45.64	45.70	45.64	45.69	45.33	0.27%	2,797
Sep 12, 2024	45.59	45.66	45.55	45.56	45.21	-0.15%	22,677
Sep 11, 2024	45.59	45.63	45.58	45.63	45.28	-0.08%	2,853
Sep 10, 2024	45.46	45.67	45.46	45.67	45.31	0.33%	5,419
Sep 9, 2024	45.48	45.52	45.48	45.52	45.16	0.12%	1,922
Sep 6, 2024	45.60	45.60	45.46	45.46	45.11	0.03%	2,633
Sep 5, 2024	45.37	45.49	45.37	45.45	45.10	0.30%	649
Sep 4, 2024	45.22	45.32	45.22	45.32	44.96	0.23%	2,212
Sep 3, 2024	45.13	45.21	45.12	45.21	44.86	0.34%	1,658
Aug 30, 2024	45.42	45.42	45.06	45.06	44.71	-0.17%	3,676
Aug 29, 2024	45.07	45.15	45.07	45.14	44.79	-0.02%	823
Aug 28, 2024	45.15	45.15	45.15	45.15	44.80	-0.10%	96
Aug 27, 2024	45.14	45.22	45.14	45.19	44.84	0.01%	1,001
Aug 26, 2024	45.17	45.19	45.17	45.19	44.84	-0.03%	537
Aug 23, 2024	45.07	45.20	45.07	45.20	44.85	0.47%	590
Aug 22, 2024	45.02	45.04	44.96	44.99	44.64	-0.35%	2,238
Aug 21, 2024	45.14	45.17	45.14	45.15	44.80	-0.19%	809
Aug 20, 2024	45.22	45.24	45.21	45.24	44.71	0.21%	3,381
Aug 19, 2024	45.04	45.18	45.04	45.14	44.62	0.11%	2,473
Aug 16, 2024	45.06	45.16	45.05	45.09	44.57	0.21%	21,532
Aug 15, 2024	45.02	45.02	45.00	45.00	44.47	-0.33%	966
Aug 14, 2024	45.16	45.19	45.15	45.15	44.62	0.27%	798
Aug 13, 2024	45.03	45.03	45.03	45.03	44.50	0.36%	89
Aug 12, 2024	44.90	44.90	44.87	44.87	44.34	0.15%	279
Aug 9, 2024	44.81	44.83	44.80	44.80	44.28	0.23%	1,049
Aug 8, 2024	44.70	44.70	44.66	44.70	44.18	-0.09%	2,215
Aug 7, 2024	44.78	45.03	44.70	44.74	44.22	-0.19%	8,232
Aug 6, 2024	44.87	44.89	44.82	44.82	44.30	-0.25%	3,753
Aug 5, 2024	45.01	45.01	44.91	44.93	44.41	-0.21%	1,945
Aug 2, 2024	44.98	45.03	44.98	45.03	44.51	0.71%	264
Aug 1, 2024	44.71	44.71	44.71	44.71	44.19	0.41%	83
Jul 31, 2024	44.49	44.53	44.47	44.53	44.01	0.38%	3,432
Jul 30, 2024	44.34	44.37	44.31	44.36	43.84	0.19%	1,650
Jul 29, 2024	44.30	44.30	44.28	44.28	43.76	0.04%	2,973
Jul 26, 2024	44.26	44.26	44.26	44.26	43.75	0.36%	280
Jul 25, 2024	44.23	44.23	44.10	44.10	43.59	0.06%	6,406
Jul 24, 2024	44.27	44.27	44.08	44.08	43.56	-0.19%	7,341
Jul 23, 2024	44.21	44.42	44.16	44.16	43.65	-0.35%	8,604
Jul 22, 2024	44.31	44.31	44.30	44.31	43.63	0.01%	1,311
Jul 19, 2024	44.64	44.64	44.29	44.31	43.62	-0.21%	4,461
Jul 18, 2024	44.40	44.40	44.40	44.40	43.71	-0.24%	196
Jul 17, 2024	44.64	44.64	44.44	44.51	43.82	0.09%	155,906
Jul 16, 2024	44.30	44.47	44.30	44.47	43.78	0.42%	2,124
Jul 15, 2024	44.37	44.37	44.28	44.29	43.60	-0.33%	2,009
Jul 12, 2024	44.59	44.59	44.40	44.43	43.74	0.32%	6,035
Jul 11, 2024	44.35	44.36	44.29	44.29	43.60	0.41%	4,172
Jul 10, 2024	43.84	44.11	43.84	44.11	43.42	0.12%	621
Jul 9, 2024	44.03	44.06	44.03	44.06	43.37	0.08%	403
Jul 8, 2024	44.02	44.02	44.02	44.02	43.33	-0.08%	259
Jul 5, 2024	44.05	44.07	44.02	44.06	43.37	0.45%	862
Jul 3, 2024	43.85	43.86	43.85	43.86	43.17	0.41%	295
Jul 2, 2024	43.68	43.68	43.68	43.68	43.00	0.08%	99