Register for real-time alerts, custom portfolio, and market movers
HI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 48.08 | 0.06 | 0.12% | 48.25 | 48.58 | 47.82 | 173,303 |
| Apr 19 2024 | 48.02 | 0.72 | 1.52% | 47.10 | 48.34 | 46.70 | 282,008 |
| Apr 18 2024 | 47.30 | 0.56 | 1.20% | 47.01 | 47.65 | 46.54 | 311,335 |
| Apr 17 2024 | 46.74 | -0.26 | -0.55% | 47.37 | 47.37 | 46.70 | 217,433 |
| Apr 16 2024 | 47.00 | -0.31 | -0.66% | 46.89 | 47.34 | 46.39 | 268,623 |
| Apr 15 2024 | 47.31 | 0.47 | 1.00% | 47.36 | 47.39 | 46.72 | 244,672 |
| Apr 12 2024 | 46.84 | -0.88 | -1.84% | 47.33 | 47.94 | 46.59 | 160,493 |
| Apr 11 2024 | 47.72 | 0.40 | 0.85% | 47.42 | 48.125 | 46.875 | 179,944 |
| Apr 10 2024 | 47.32 | -2.42 | -4.87% | 48.49 | 48.49 | 46.74 | 290,169 |
| Apr 09 2024 | 49.74 | 0.76 | 1.55% | 49.31 | 50.06 | 48.80 | 162,759 |
| Apr 08 2024 | 48.98 | 0.68 | 1.41% | 48.69 | 49.29 | 48.69 | 190,067 |
| Apr 05 2024 | 48.30 | 0.08 | 0.17% | 48.21 | 48.49 | 47.84 | 256,241 |
| Apr 04 2024 | 48.22 | -0.07 | -0.14% | 48.77 | 48.85 | 48.065 | 398,236 |
| Apr 03 2024 | 48.29 | -0.17 | -0.35% | 48.17 | 48.865 | 48.14 | 221,472 |
| Apr 02 2024 | 48.46 | -0.99 | -2.00% | 48.88 | 49.025 | 48.15 | 445,377 |
| Apr 01 2024 | 49.45 | -0.84 | -1.67% | 50.45 | 50.575 | 48.96 | 266,290 |
| Mar 28 2024 | 50.29 | 0.43 | 0.86% | 49.82 | 50.435 | 49.6801 | 415,763 |
| Mar 27 2024 | 49.86 | 0.26 | 0.52% | 49.99 | 50.1699 | 49.665 | 252,628 |
| Mar 26 2024 | 49.60 | 0.18 | 0.36% | 49.61 | 50.20 | 49.035 | 680,305 |
| Mar 25 2024 | 49.42 | 0.17 | 0.35% | 49.50 | 49.87 | 49.38 | 190,974 |
| Mar 22 2024 | 49.25 | -0.34 | -0.69% | 49.88 | 49.88 | 48.97 | 220,013 |
| Mar 21 2024 | 49.59 | 0.39 | 0.79% | 49.47 | 49.96 | 49.315 | 258,960 |
| Mar 20 2024 | 49.20 | 1.56 | 3.27% | 47.47 | 49.36 | 47.31 | 241,310 |
| Mar 19 2024 | 47.64 | 0.02 | 0.04% | 47.38 | 47.87 | 47.24 | 210,603 |
| Mar 18 2024 | 47.62 | -0.52 | -1.08% | 47.93 | 48.20 | 47.54 | 264,131 |
| Mar 15 2024 | 48.14 | 1.65 | 3.55% | 46.16 | 48.57 | 46.16 | 971,539 |
| Mar 14 2024 | 46.49 | -1.67 | -3.47% | 47.67 | 47.77 | 46.16 | 224,866 |
| Mar 13 2024 | 48.16 | -0.49 | -1.01% | 48.44 | 48.91 | 48.011 | 186,771 |
| Mar 12 2024 | 48.65 | 0.18 | 0.37% | 48.28 | 48.66 | 47.40 | 252,405 |
| Mar 11 2024 | 48.47 | -1.05 | -2.12% | 49.17 | 49.63 | 48.38 | 215,956 |
| Mar 08 2024 | 49.52 | 0.52 | 1.06% | 49.55 | 49.9281 | 49.09 | 467,916 |
| Mar 07 2024 | 49.00 | 1.04 | 2.17% | 48.39 | 49.01 | 48.39 | 185,926 |
| Mar 06 2024 | 47.96 | 0.82 | 1.74% | 47.68 | 48.0699 | 47.59 | 156,605 |
| Mar 05 2024 | 47.14 | -0.29 | -0.61% | 47.20 | 47.75 | 46.83 | 255,413 |
| Mar 04 2024 | 47.43 | -0.11 | -0.23% | 47.56 | 47.78 | 46.89 | 289,398 |
| Mar 01 2024 | 47.54 | -0.01 | -0.02% | 47.50 | 47.67 | 47.10 | 228,067 |
| Feb 29 2024 | 47.55 | 0.67 | 1.43% | 47.53 | 47.99 | 47.16 | 344,188 |
| Feb 28 2024 | 46.88 | -0.16 | -0.34% | 46.61 | 47.40 | 46.47 | 165,602 |
| Feb 27 2024 | 47.04 | 0.04 | 0.09% | 47.34 | 47.54 | 46.77 | 179,608 |
| Feb 26 2024 | 47.00 | 0.35 | 0.75% | 46.33 | 47.10 | 46.12 | 226,110 |
| Feb 23 2024 | 46.65 | 0.25 | 0.54% | 46.51 | 47.03 | 46.185 | 168,484 |
| Feb 22 2024 | 46.40 | 0.17 | 0.37% | 46.07 | 46.61 | 45.83 | 213,435 |
| Feb 21 2024 | 46.23 | 0.02 | 0.04% | 46.05 | 46.58 | 46.015 | 199,379 |
| Feb 20 2024 | 46.21 | -1.32 | -2.78% | 46.73 | 47.16 | 46.09 | 211,158 |
| Feb 16 2024 | 47.53 | -0.71 | -1.47% | 47.76 | 48.3347 | 47.40 | 309,986 |
| Feb 15 2024 | 48.24 | 1.34 | 2.86% | 47.23 | 48.25 | 47.215 | 324,715 |
| Feb 14 2024 | 46.90 | 0.57 | 1.23% | 46.90 | 47.18 | 45.77 | 276,754 |
| Feb 13 2024 | 46.33 | -0.66 | -1.40% | 46.52 | 46.76 | 45.68 | 785,127 |
| Feb 12 2024 | 46.99 | 0.74 | 1.60% | 46.25 | 47.32 | 46.03 | 352,876 |
| Feb 09 2024 | 46.25 | 2.00 | 4.52% | 44.39 | 46.39 | 44.1723 | 505,787 |
| Feb 08 2024 | 44.25 | 0.45 | 1.03% | 43.86 | 44.43 | 43.34 | 272,625 |
| Feb 07 2024 | 43.80 | -0.57 | -1.28% | 44.05 | 44.42 | 43.50 | 452,472 |
| Feb 06 2024 | 44.37 | -2.24 | -4.81% | 44.84 | 46.32 | 44.16 | 596,131 |
| Feb 05 2024 | 46.61 | -0.88 | -1.85% | 46.64 | 47.24 | 46.05 | 272,296 |
| Feb 02 2024 | 47.49 | 0.08 | 0.17% | 46.66 | 47.75 | 46.66 | 255,678 |
| Feb 01 2024 | 47.41 | 0.84 | 1.80% | 46.77 | 47.42 | 45.81 | 277,304 |
| Jan 31 2024 | 46.57 | -0.62 | -1.31% | 47.23 | 48.02 | 46.55 | 989,751 |
| Jan 30 2024 | 47.19 | 0.25 | 0.53% | 46.53 | 47.22 | 46.50 | 263,361 |
| Jan 29 2024 | 46.94 | 0.51 | 1.10% | 46.34 | 47.03 | 45.96 | 147,709 |
| Jan 26 2024 | 46.43 | 0.08 | 0.17% | 46.77 | 46.92 | 46.3335 | 151,872 |
| Jan 25 2024 | 46.35 | 0.77 | 1.69% | 46.30 | 46.61 | 45.87 | 213,511 |
| Jan 24 2024 | 45.58 | -0.41 | -0.89% | 46.78 | 46.78 | 45.39 | 161,241 |
