Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 73.21 | 0.45 | 0.62% | 72.42 | 73.40 | 72.17 | 824,051 |
| Apr 23 2024 | 72.76 | 0.72 | 1.00% | 72.19 | 73.16 | 72.01 | 626,962 |
| Apr 22 2024 | 72.04 | 1.18 | 1.67% | 70.95 | 72.32 | 70.95 | 837,455 |
| Apr 19 2024 | 70.86 | 0.89 | 1.27% | 70.31 | 70.98 | 70.00 | 768,627 |
| Apr 18 2024 | 69.97 | -0.23 | -0.33% | 70.34 | 70.52 | 69.48 | 745,157 |
| Apr 17 2024 | 70.20 | -1.02 | -1.43% | 71.47 | 71.92 | 70.19 | 1,067,128 |
| Apr 16 2024 | 71.22 | 0.49 | 0.69% | 70.72 | 71.41 | 70.53 | 1,033,544 |
| Apr 15 2024 | 70.73 | -0.28 | -0.39% | 71.33 | 71.96 | 70.69 | 856,648 |
| Apr 12 2024 | 71.01 | -0.80 | -1.11% | 71.26 | 71.57 | 70.21 | 990,617 |
| Apr 11 2024 | 71.81 | -0.05 | -0.07% | 71.86 | 72.69 | 71.14 | 829,307 |
| Apr 10 2024 | 71.86 | -1.31 | -1.79% | 72.28 | 72.78 | 71.67 | 891,621 |
| Apr 09 2024 | 73.17 | 0.70 | 0.97% | 72.37 | 73.20 | 72.01 | 655,485 |
| Apr 08 2024 | 72.47 | -0.05 | -0.07% | 72.37 | 73.29 | 72.15 | 1,035,445 |
| Apr 05 2024 | 72.52 | -0.37 | -0.51% | 72.74 | 72.82 | 72.20 | 584,911 |
| Apr 04 2024 | 72.89 | -0.55 | -0.75% | 73.92 | 74.02 | 72.72 | 780,048 |
| Apr 03 2024 | 73.44 | 0.37 | 0.51% | 72.85 | 73.665 | 72.82 | 808,325 |
| Apr 02 2024 | 73.07 | -1.17 | -1.58% | 73.83 | 74.69 | 73.00 | 871,071 |
| Apr 01 2024 | 74.24 | -1.28 | -1.69% | 75.17 | 75.195 | 73.815 | 1,084,940 |
| Mar 28 2024 | 75.52 | 0.37 | 0.49% | 75.15 | 76.15 | 74.64 | 1,014,939 |
| Mar 27 2024 | 75.15 | 2.27 | 3.11% | 73.07 | 75.21 | 72.985 | 1,430,586 |
| Mar 26 2024 | 72.88 | -0.01 | -0.01% | 72.72 | 73.33 | 72.685 | 1,230,899 |
| Mar 25 2024 | 72.89 | -0.23 | -0.31% | 73.29 | 73.74 | 72.80 | 1,604,422 |
| Mar 22 2024 | 73.12 | -0.96 | -1.30% | 73.96 | 74.25 | 72.555 | 1,627,007 |
| Mar 21 2024 | 74.08 | -0.70 | -0.94% | 74.73 | 74.99 | 73.56 | 718,236 |
| Mar 20 2024 | 74.78 | 0.40 | 0.54% | 74.73 | 74.905 | 74.14 | 793,751 |
| Mar 19 2024 | 74.38 | 0.20 | 0.27% | 74.63 | 74.87 | 73.98 | 1,037,841 |
| Mar 18 2024 | 74.18 | -0.40 | -0.54% | 74.37 | 74.48 | 73.58 | 937,142 |
| Mar 15 2024 | 74.58 | 0.19 | 0.26% | 73.72 | 75.04 | 73.72 | 1,551,040 |
| Mar 14 2024 | 74.39 | -0.95 | -1.26% | 75.24 | 75.50 | 73.98 | 1,246,550 |
| Mar 13 2024 | 75.34 | 0.92 | 1.24% | 74.49 | 76.07 | 74.46 | 1,331,565 |
| Mar 12 2024 | 74.42 | -0.58 | -0.77% | 75.08 | 75.08 | 74.19 | 977,551 |
| Mar 11 2024 | 75.00 | 0.24 | 0.32% | 75.15 | 75.26 | 74.47 | 1,020,647 |
| Mar 08 2024 | 74.76 | -0.46 | -0.61% | 75.51 | 75.97 | 74.70 | 852,919 |
| Mar 07 2024 | 75.22 | -0.11 | -0.15% | 75.55 | 75.87 | 74.875 | 928,232 |
| Mar 06 2024 | 75.33 | -0.08 | -0.11% | 75.78 | 76.33 | 74.39 | 1,423,412 |
| Mar 05 2024 | 75.41 | -1.38 | -1.80% | 76.16 | 76.76 | 75.075 | 1,240,532 |
| Mar 04 2024 | 76.79 | -0.09 | -0.12% | 76.50 | 77.30 | 76.23 | 1,008,831 |
| Mar 01 2024 | 76.88 | 0.41 | 0.54% | 76.47 | 77.685 | 76.04 | 1,193,866 |
| Feb 29 2024 | 76.47 | -0.02 | -0.03% | 76.80 | 77.235 | 76.14 | 1,661,773 |
| Feb 28 2024 | 76.49 | -1.36 | -1.75% | 78.13 | 78.13 | 74.43 | 1,690,994 |
| Feb 27 2024 | 77.85 | -2.72 | -3.38% | 79.71 | 82.63 | 75.41 | 2,605,996 |
| Feb 26 2024 | 80.57 | 0.71 | 0.89% | 79.50 | 81.46 | 79.445 | 2,555,588 |
| Feb 23 2024 | 79.86 | 2.78 | 3.61% | 77.18 | 81.21 | 76.83 | 3,240,309 |
| Feb 22 2024 | 77.08 | 1.99 | 2.65% | 75.05 | 77.40 | 74.83 | 1,694,219 |
| Feb 21 2024 | 75.09 | -0.55 | -0.73% | 75.34 | 76.355 | 74.485 | 905,751 |
| Feb 20 2024 | 75.64 | -0.01 | -0.01% | 75.23 | 76.13 | 75.05 | 912,649 |
| Feb 16 2024 | 75.65 | 0.15 | 0.20% | 75.40 | 75.88 | 74.97 | 658,764 |
| Feb 15 2024 | 75.50 | 1.82 | 2.47% | 74.18 | 76.31 | 74.18 | 870,629 |
| Feb 14 2024 | 73.68 | 0.43 | 0.59% | 73.61 | 73.78 | 72.81 | 880,686 |
| Feb 13 2024 | 73.25 | -2.48 | -3.27% | 75.24 | 75.36 | 72.69 | 1,409,589 |
| Feb 12 2024 | 75.73 | 2.01 | 2.73% | 73.80 | 75.77 | 73.80 | 596,594 |
| Feb 09 2024 | 73.72 | -1.18 | -1.58% | 74.86 | 75.62 | 73.4327 | 1,359,559 |
| Feb 08 2024 | 74.90 | -0.36 | -0.48% | 73.39 | 75.20 | 72.975 | 1,757,495 |
| Feb 07 2024 | 75.26 | -0.83 | -1.09% | 76.25 | 76.31 | 75.15 | 996,045 |
| Feb 06 2024 | 76.09 | 1.18 | 1.58% | 75.39 | 76.33 | 75.10 | 918,944 |
| Feb 05 2024 | 74.91 | -1.23 | -1.62% | 75.80 | 76.07 | 74.24 | 885,199 |
| Feb 02 2024 | 76.14 | 0.41 | 0.54% | 75.52 | 76.69 | 75.31 | 1,090,934 |
| Feb 01 2024 | 75.73 | 0.89 | 1.19% | 74.89 | 75.76 | 74.4675 | 742,463 |
| Jan 31 2024 | 74.84 | 0.06 | 0.08% | 75.24 | 75.48 | 74.72 | 988,539 |
| Jan 30 2024 | 74.78 | -0.45 | -0.60% | 75.23 | 75.50 | 74.705 | 1,047,706 |
| Jan 29 2024 | 75.23 | 1.03 | 1.39% | 74.25 | 75.24 | 73.85 | 697,300 |
| Jan 26 2024 | 74.20 | 0.16 | 0.22% | 74.51 | 74.73 | 73.85 | 809,386 |
