HISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	11.43	11.43	11.43	11.43	11.43	2.51%
Apr 29, 2026	11.15	11.15	11.15	11.15	11.15	-0.45%
Apr 28, 2026	11.20	11.20	11.20	11.20	11.20	-0.80%
Apr 27, 2026	11.29	11.29	11.29	11.29	11.29	-0.70%
Apr 24, 2026	11.37	11.37	11.37	11.37	11.37	0.80%
Apr 23, 2026	11.28	11.28	11.28	11.28	11.28	-0.88%
Apr 22, 2026	11.38	11.38	11.38	11.38	11.38	0.80%
Apr 21, 2026	11.29	11.29	11.29	11.29	11.29	-1.74%
Apr 20, 2026	11.49	11.49	11.49	11.49	11.49	-0.17%
Apr 17, 2026	11.51	11.51	11.51	11.51	11.51	1.50%
Apr 16, 2026	11.34	11.34	11.34	11.34	11.34	-0.53%
Apr 15, 2026	11.40	11.40	11.40	11.40	11.40	-0.44%
Apr 14, 2026	11.45	11.45	11.45	11.45	11.45	0.53%
Apr 13, 2026	11.39	11.39	11.39	11.39	11.39	0.98%
Apr 10, 2026	11.28	11.28	11.28	11.28	11.28	-0.27%
Apr 9, 2026	11.31	11.31	11.31	11.31	11.31	-0.44%
Apr 8, 2026	11.36	11.36	11.36	11.36	11.36	4.03%
Apr 7, 2026	10.92	10.92	10.92	10.92	10.92	-
Apr 6, 2026	10.92	10.92	10.92	10.92	10.92	0.28%
Apr 2, 2026	10.89	10.89	10.89	10.89	10.89	-0.64%
Apr 1, 2026	10.96	10.96	10.96	10.96	10.96	1.76%
Mar 31, 2026	10.77	10.77	10.77	10.77	10.77	3.26%
Mar 30, 2026	10.43	10.43	10.43	10.43	10.43	-
Mar 27, 2026	10.43	10.43	10.43	10.43	10.43	-0.76%
Mar 26, 2026	10.51	10.51	10.51	10.51	10.51	-2.14%
Mar 25, 2026	10.74	10.74	10.74	10.74	10.74	1.23%
Mar 24, 2026	10.61	10.61	10.61	10.61	10.61	-0.38%
Mar 23, 2026	10.65	10.65	10.65	10.65	10.65	1.72%
Mar 20, 2026	10.47	10.47	10.47	10.47	10.47	-2.51%
Mar 19, 2026	10.74	10.74	10.74	10.74	10.74	-0.28%
Mar 18, 2026	10.77	10.77	10.77	10.77	10.77	-2.18%
Mar 17, 2026	11.01	11.01	11.01	11.01	11.01	0.18%
Mar 16, 2026	10.99	10.99	10.99	10.99	10.99	1.76%
Mar 13, 2026	10.80	10.80	10.80	10.80	10.80	-0.74%
Mar 12, 2026	10.88	10.88	10.88	10.88	10.88	-1.72%
Mar 11, 2026	11.07	11.07	11.07	11.07	11.07	-0.09%
Mar 10, 2026	11.08	11.08	11.08	11.08	11.08	0.45%
Mar 9, 2026	11.03	11.03	11.03	11.03	11.03	0.55%
Mar 6, 2026	10.97	10.97	10.97	10.97	10.97	-0.99%
Mar 5, 2026	11.08	11.08	11.08	11.08	11.08	-1.95%
Mar 4, 2026	11.30	11.30	11.30	11.30	11.30	1.07%
Mar 3, 2026	11.18	11.18	11.18	11.18	11.18	-3.04%
Mar 2, 2026	11.53	11.53	11.53	11.53	11.53	-1.79%
Feb 27, 2026	11.74	11.74	11.74	11.74	11.74	0.34%
Feb 26, 2026	11.70	11.70	11.70	11.70	11.70	0.09%
Feb 25, 2026	11.69	11.69	11.69	11.69	11.69	0.52%
Feb 24, 2026	11.63	11.63	11.63	11.63	11.63	0.78%
Feb 23, 2026	11.54	11.54	11.54	11.54	11.54	-0.26%
Feb 20, 2026	11.57	11.57	11.57	11.57	11.57	1.14%
Feb 19, 2026	11.44	11.44	11.44	11.44	11.44	0.18%