HISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	11.77	11.77	11.77	11.77	11.77	-0.93%
Jul 7, 2026	11.88	11.88	11.88	11.88	11.88	-0.92%
Jul 6, 2026	11.99	11.99	11.99	11.99	11.99	1.01%
Jul 2, 2026	11.87	11.87	11.87	11.87	11.87	1.19%
Jul 1, 2026	11.73	11.73	11.73	11.73	11.73	-1.26%
Jun 30, 2026	11.88	11.88	11.88	11.88	11.88	0.73%
Jun 29, 2026	11.95	11.95	11.95	11.95	11.79	1.01%
Jun 26, 2026	11.83	11.83	11.83	11.83	11.68	-0.33%
Jun 25, 2026	11.87	11.87	11.87	11.87	11.72	0.93%
Jun 24, 2026	11.76	11.76	11.76	11.76	11.61	0.35%
Jun 23, 2026	11.72	11.72	11.72	11.72	11.57	-2.41%
Jun 22, 2026	12.01	12.01	12.01	12.01	11.85	-0.08%
Jun 18, 2026	12.02	12.02	12.02	12.02	11.86	1.60%
Jun 17, 2026	11.83	11.83	11.83	11.83	11.68	-0.16%
Jun 16, 2026	11.85	11.85	11.85	11.85	11.70	-0.67%
Jun 15, 2026	11.93	11.93	11.93	11.93	11.77	1.01%
Jun 12, 2026	11.81	11.81	11.81	11.81	11.66	0.42%
Jun 11, 2026	11.76	11.76	11.76	11.76	11.61	2.54%
Jun 10, 2026	11.47	11.47	11.47	11.47	11.32	-1.13%
Jun 9, 2026	11.60	11.60	11.60	11.60	11.45	-0.09%
Jun 8, 2026	11.61	11.61	11.61	11.61	11.46	0.53%
Jun 5, 2026	11.55	11.55	11.55	11.55	11.40	-2.86%
Jun 4, 2026	11.89	11.89	11.89	11.89	11.74	0.68%
Jun 3, 2026	11.81	11.81	11.81	11.81	11.66	-0.84%
Jun 2, 2026	11.91	11.91	11.91	11.91	11.76	0.59%
Jun 1, 2026	11.84	11.84	11.84	11.84	11.69	0.09%
May 29, 2026	11.83	11.83	11.83	11.83	11.68	0.34%
May 28, 2026	11.79	11.79	11.79	11.79	11.64	-0.09%
May 27, 2026	11.80	11.80	11.80	11.80	11.65	0.17%
May 26, 2026	11.78	11.78	11.78	11.78	11.63	1.03%
May 22, 2026	11.66	11.66	11.66	11.66	11.51	-
May 21, 2026	11.66	11.66	11.66	11.66	11.51	0.69%
May 20, 2026	11.58	11.58	11.58	11.58	11.43	1.49%
May 19, 2026	11.41	11.41	11.41	11.41	11.26	-0.78%
May 18, 2026	11.50	11.50	11.50	11.50	11.35	1.23%
May 15, 2026	11.36	11.36	11.36	11.36	11.21	-1.90%
May 14, 2026	11.58	11.58	11.58	11.58	11.43	-0.26%
May 13, 2026	11.61	11.61	11.61	11.61	11.46	0.69%
May 12, 2026	11.53	11.53	11.53	11.53	11.38	-0.52%
May 11, 2026	11.59	11.59	11.59	11.59	11.44	-0.51%
May 8, 2026	11.65	11.65	11.65	11.65	11.50	1.13%
May 7, 2026	11.52	11.52	11.52	11.52	11.37	-1.79%
May 6, 2026	11.73	11.73	11.73	11.73	11.58	2.44%
May 5, 2026	11.45	11.45	11.45	11.45	11.30	1.69%
May 4, 2026	11.26	11.26	11.26	11.26	11.11	-1.23%
May 1, 2026	11.40	11.40	11.40	11.40	11.25	-0.27%
Apr 30, 2026	11.43	11.43	11.43	11.43	11.28	2.51%
Apr 29, 2026	11.15	11.15	11.15	11.15	11.01	-0.44%
Apr 28, 2026	11.20	11.20	11.20	11.20	11.05	-0.80%
Apr 27, 2026	11.29	11.29	11.29	11.29	11.14	-0.70%