HIFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	309.40	312.39	309.40	308.84	-	-	76
Aug 18, 2026	302.38	312.40	298.00	308.84	308.84	2.31%	47,369
Aug 17, 2026	308.62	311.52	301.43	301.87	301.87	-2.41%	43,359
Aug 14, 2026	311.05	313.30	305.14	309.33	309.33	-0.98%	51,847
Aug 13, 2026	314.92	321.91	310.34	312.40	312.40	-0.33%	79,622
Aug 12, 2026	311.52	317.55	309.00	313.45	313.45	0.63%	60,952
Aug 11, 2026	299.15	313.30	299.15	311.50	311.50	4.23%	32,815
Aug 10, 2026	297.97	302.04	295.26	298.86	298.86	-0.90%	33,055
Aug 7, 2026	300.69	303.62	297.01	301.57	301.57	0.72%	42,125
Aug 6, 2026	302.67	307.33	298.00	299.42	299.42	-1.20%	35,399
Aug 5, 2026	304.49	307.38	289.78	303.06	303.06	-0.29%	60,867
Aug 4, 2026	296.83	304.70	294.04	303.93	303.93	3.28%	55,647
Aug 3, 2026	287.60	295.55	282.32	294.27	294.27	3.42%	43,472
Jul 31, 2026	283.24	288.59	280.14	285.18	284.55	0.78%	54,091
Jul 30, 2026	283.70	289.11	281.45	282.98	282.35	-0.38%	66,705
Jul 29, 2026	285.41	290.36	283.51	284.05	283.42	-1.50%	81,680
Jul 28, 2026	278.88	289.51	278.71	288.37	287.73	3.40%	29,876
Jul 27, 2026	281.62	283.74	276.32	278.88	278.26	-0.18%	56,438
Jul 24, 2026	283.21	288.57	277.99	279.37	278.75	-0.18%	29,850
Jul 23, 2026	284.42	288.30	279.00	279.86	279.24	-2.88%	50,762
Jul 22, 2026	295.32	295.39	286.00	288.16	287.52	-2.52%	50,397
Jul 21, 2026	291.04	295.84	283.34	295.62	294.97	1.37%	41,015
Jul 20, 2026	294.01	294.80	282.02	291.63	290.99	-1.19%	62,873
Jul 17, 2026	297.50	302.63	289.04	295.14	294.49	-2.27%	56,159
Jul 16, 2026	288.95	305.42	288.95	302.00	301.33	4.32%	23,281
Jul 15, 2026	292.86	292.86	287.97	289.49	288.85	0.59%	16,144
Jul 14, 2026	291.72	291.94	285.37	287.79	287.15	-0.61%	13,624
Jul 13, 2026	290.74	294.74	286.53	289.57	288.93	-0.40%	31,419
Jul 10, 2026	291.33	295.80	289.10	290.74	290.10	-0.20%	39,944
Jul 9, 2026	290.97	297.99	285.01	291.33	290.69	1.08%	18,952
Jul 8, 2026	295.67	298.32	284.02	288.21	287.57	-1.94%	26,336
Jul 7, 2026	302.60	308.95	293.17	293.92	293.27	-2.80%	25,124
Jul 6, 2026	313.99	317.55	296.88	302.39	301.72	-4.66%	47,164
Jul 2, 2026	318.46	321.05	310.29	317.18	316.48	0.78%	46,760
Jul 1, 2026	306.05	321.94	301.36	314.74	314.04	2.47%	39,461
Jun 30, 2026	304.46	308.00	303.41	307.15	306.47	0.05%	26,480
Jun 29, 2026	306.22	307.03	299.30	306.99	306.31	-0.46%	17,379
Jun 26, 2026	301.65	309.82	300.84	308.40	307.72	2.24%	48,070
Jun 25, 2026	295.82	302.99	295.82	301.65	300.98	1.97%	20,319
Jun 24, 2026	291.00	297.67	290.87	295.82	295.17	1.53%	30,304
Jun 23, 2026	286.92	293.18	286.73	291.36	290.72	2.10%	19,979
Jun 22, 2026	287.03	288.78	283.56	285.36	284.72	0.25%	19,161
Jun 18, 2026	286.72	292.39	281.19	284.65	284.02	0.85%	46,027
Jun 17, 2026	287.73	292.90	279.81	282.24	281.62	-1.91%	36,223
Jun 16, 2026	290.40	299.91	285.71	287.73	287.09	-0.42%	40,537
Jun 15, 2026	296.58	300.99	287.43	288.94	288.30	-1.75%	27,217
Jun 12, 2026	291.07	300.00	290.33	294.10	293.45	1.04%	38,647
Jun 11, 2026	290.16	295.48	285.67	291.07	290.43	0.56%	20,727
Jun 10, 2026	290.67	293.44	288.03	289.44	288.80	0.48%	16,891
Jun 9, 2026	292.42	298.57	286.59	288.07	287.43	-0.54%	22,310