HISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	11.37	11.37	11.37	11.37	11.37	0.26%
Feb 13, 2026	11.34	11.34	11.34	11.34	11.34	0.35%
Feb 12, 2026	11.30	11.30	11.30	11.30	11.30	-1.65%
Feb 11, 2026	11.49	11.49	11.49	11.49	11.49	0.52%
Feb 10, 2026	11.43	11.43	11.43	11.43	11.43	0.18%
Feb 9, 2026	11.41	11.41	11.41	11.41	11.41	1.15%
Feb 6, 2026	11.28	11.28	11.28	11.28	11.28	1.99%
Feb 5, 2026	11.06	11.06	11.06	11.06	11.06	-1.43%
Feb 4, 2026	11.22	11.22	11.22	11.22	11.22	-
Feb 3, 2026	11.22	11.22	11.22	11.22	11.22	-0.36%
Feb 2, 2026	11.26	11.26	11.26	11.26	11.26	0.18%
Jan 30, 2026	11.24	11.24	11.24	11.24	11.24	-1.06%
Jan 29, 2026	11.36	11.36	11.36	11.36	11.36	0.35%
Jan 28, 2026	11.32	11.32	11.32	11.32	11.32	-0.79%
Jan 27, 2026	11.41	11.41	11.41	11.41	11.41	1.69%
Jan 26, 2026	11.22	11.22	11.22	11.22	11.22	0.18%
Jan 23, 2026	11.20	11.20	11.20	11.20	11.20	0.81%
Jan 22, 2026	11.11	11.11	11.11	11.11	11.11	0.36%
Jan 21, 2026	11.07	11.07	11.07	11.07	11.07	1.75%
Jan 20, 2026	10.88	10.88	10.88	10.88	10.88	-1.36%
Jan 16, 2026	11.03	11.03	11.03	11.03	11.03	0.18%
Jan 15, 2026	11.01	11.01	11.01	11.01	11.01	0.64%
Jan 14, 2026	10.94	10.94	10.94	10.94	10.94	0.27%
Jan 13, 2026	10.91	10.91	10.91	10.91	10.91	-0.55%
Jan 12, 2026	10.97	10.97	10.97	10.97	10.97	0.64%
Jan 9, 2026	10.90	10.90	10.90	10.90	10.90	0.83%
Jan 8, 2026	10.81	10.81	10.81	10.81	10.81	-0.09%
Jan 7, 2026	10.82	10.82	10.82	10.82	10.82	-0.28%
Jan 6, 2026	10.85	10.85	10.85	10.85	10.85	0.37%
Jan 5, 2026	10.81	10.81	10.81	10.81	10.81	1.50%
Jan 2, 2026	10.65	10.65	10.65	10.65	10.65	1.53%
Dec 31, 2025	10.49	10.49	10.49	10.49	10.49	-0.38%
Dec 30, 2025	10.53	10.53	10.53	10.53	10.53	0.10%
Dec 29, 2025	10.52	10.52	10.52	10.52	10.52	-0.28%
Dec 26, 2025	10.55	10.55	10.55	10.55	10.55	0.29%
Dec 24, 2025	10.52	10.52	10.52	10.52	10.52	0.10%
Dec 23, 2025	10.51	10.51	10.51	10.51	10.51	0.77%
Dec 22, 2025	10.43	10.43	10.43	10.43	10.43	0.58%
Dec 19, 2025	10.37	10.37	10.37	10.37	10.37	0.48%
Dec 18, 2025	10.32	10.32	10.32	10.32	10.32	1.08%
Dec 17, 2025	10.21	10.21	10.21	10.21	10.21	-0.97%
Dec 16, 2025	10.31	10.31	10.31	10.31	10.31	-0.58%
Dec 15, 2025	10.37	10.37	10.37	10.37	10.37	-9.04%
Dec 12, 2025	10.30	10.30	10.30	11.40	10.30	-1.04%
Dec 11, 2025	10.41	10.41	10.41	11.52	10.41	0.44%
Dec 10, 2025	10.36	10.36	10.36	11.47	10.36	0.97%
Dec 9, 2025	10.26	10.26	10.26	11.36	10.26	-0.09%
Dec 8, 2025	10.27	10.27	10.27	11.37	10.27	-0.26%
Dec 5, 2025	10.30	10.30	10.30	11.40	10.30	-0.09%
Dec 4, 2025	10.31	10.31	10.31	11.41	10.31	0.18%