HIFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	286.42	290.63	286.42	289.95	-	2.02%	8,720
May 5, 2026	279.87	285.60	278.25	284.21	284.21	1.88%	18,528
May 4, 2026	282.83	285.00	274.06	278.97	278.97	-2.59%	39,525
May 1, 2026	284.82	288.62	279.07	286.39	285.76	0.77%	23,793
Apr 30, 2026	282.84	288.59	281.16	284.20	283.57	0.01%	20,889
Apr 29, 2026	289.10	289.65	281.51	284.18	283.55	-2.26%	43,323
Apr 28, 2026	293.33	294.98	288.25	290.76	290.12	-0.27%	42,954
Apr 27, 2026	284.80	291.55	283.95	291.55	290.91	2.37%	32,310
Apr 24, 2026	283.84	287.00	278.03	284.80	284.17	0.02%	37,485
Apr 23, 2026	290.80	292.80	283.00	284.74	284.11	-2.08%	54,660
Apr 22, 2026	290.40	294.96	289.39	290.80	290.16	0.35%	39,104
Apr 21, 2026	287.53	302.16	287.00	289.78	289.14	0.17%	42,924
Apr 20, 2026	302.29	306.70	273.12	289.30	288.66	-5.96%	86,591
Apr 17, 2026	305.46	315.59	305.11	307.64	306.96	2.27%	82,703
Apr 16, 2026	296.38	301.07	290.88	300.80	300.14	1.34%	33,870
Apr 15, 2026	304.15	305.90	294.58	296.82	296.17	-2.41%	63,889
Apr 14, 2026	304.04	307.95	299.13	304.15	303.48	-0.31%	46,237
Apr 13, 2026	289.13	306.89	289.13	305.09	304.42	4.04%	55,949
Apr 10, 2026	310.74	310.74	283.15	293.24	292.59	-5.56%	72,981
Apr 9, 2026	304.64	319.32	304.03	310.50	309.82	1.56%	71,703
Apr 8, 2026	297.12	305.74	297.12	305.74	305.07	5.74%	65,738
Apr 7, 2026	286.49	291.00	280.10	289.13	288.49	0.73%	76,700
Apr 6, 2026	284.74	289.61	282.45	287.04	286.41	0.50%	64,074
Apr 2, 2026	281.39	287.10	275.93	285.61	284.98	-0.06%	50,676
Apr 1, 2026	286.04	292.78	283.75	285.79	285.16	-0.02%	55,797
Mar 31, 2026	280.01	287.24	279.00	285.84	285.21	3.30%	29,665
Mar 30, 2026	274.12	277.06	269.50	276.70	276.09	1.15%	64,696
Mar 27, 2026	273.01	279.07	270.01	273.56	272.96	-0.44%	56,336
Mar 26, 2026	271.23	279.57	271.23	274.78	274.18	-0.21%	23,168
Mar 25, 2026	284.40	284.40	273.59	275.37	274.76	-0.74%	59,832
Mar 24, 2026	271.69	280.89	267.49	277.42	276.81	0.88%	76,460
Mar 23, 2026	277.78	286.51	273.51	275.00	274.40	1.26%	73,922
Mar 20, 2026	271.18	276.29	266.34	271.59	270.99	0.11%	41,564
Mar 19, 2026	265.00	273.05	262.75	271.30	270.70	2.30%	31,381
Mar 18, 2026	271.76	272.36	264.14	265.19	264.61	-1.62%	130,189
Mar 17, 2026	269.69	274.72	267.02	269.56	268.97	1.09%	42,834
Mar 16, 2026	269.98	274.78	266.65	266.65	266.06	-0.66%	21,041
Mar 13, 2026	277.36	278.59	267.36	268.42	267.83	-2.17%	36,331
Mar 12, 2026	269.94	279.15	269.23	274.38	273.78	-0.98%	78,765
Mar 11, 2026	277.33	280.12	273.69	277.10	276.49	-0.86%	45,204
Mar 10, 2026	275.49	289.25	271.78	279.51	278.90	1.94%	66,464
Mar 9, 2026	270.15	277.98	261.00	274.19	273.59	0.81%	64,208
Mar 6, 2026	269.64	272.56	263.53	272.00	271.40	-1.84%	34,819
Mar 5, 2026	281.02	285.00	272.12	277.11	276.50	-2.87%	46,324
Mar 4, 2026	280.31	288.63	280.31	285.30	284.67	2.33%	42,370
Mar 3, 2026	274.00	280.87	273.02	278.80	278.19	-0.96%	54,692
Mar 2, 2026	276.36	286.89	273.01	281.50	280.88	0.85%	41,447
Feb 27, 2026	295.15	298.97	275.58	279.12	278.51	-7.39%	47,232
Feb 26, 2026	296.57	304.85	296.25	301.40	300.74	1.65%	73,645
Feb 25, 2026	302.70	305.11	278.00	296.50	295.85	-2.22%	178,435