Register for real-time alerts, custom portfolio, and market movers
HI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 125.50 | 1.50 | 1.21% | 124.50 | 125.50 | 120.50 | 327 |
| May 09 2024 | 124.00 | -1.00 | -0.80% | 125.00 | 127.50 | 124.00 | 58 |
| May 08 2024 | 125.00 | -2.50 | -1.96% | 125.50 | 127.00 | 123.50 | 182 |
| May 07 2024 | 127.50 | -1.00 | -0.78% | 127.00 | 129.50 | 125.00 | 161 |
| May 06 2024 | 128.50 | 0.00 | 0.00% | 127.00 | 129.00 | 125.50 | 197 |
| May 03 2024 | 128.50 | 2.00 | 1.58% | 127.00 | 129.50 | 127.00 | 334 |
| May 02 2024 | 126.50 | -3.00 | -2.32% | 128.50 | 129.50 | 125.50 | 117 |
| Apr 30 2024 | 129.50 | 0.00 | 0.00% | 128.00 | 129.50 | 127.00 | 54 |
| Apr 29 2024 | 129.50 | 2.00 | 1.57% | 128.50 | 130.00 | 127.00 | 107 |
| Apr 26 2024 | 127.50 | -3.00 | -2.30% | 128.00 | 131.50 | 127.50 | 205 |
| Apr 25 2024 | 130.50 | 3.00 | 2.35% | 134.00 | 134.00 | 130.50 | 164 |
| Apr 24 2024 | 127.50 | -0.50 | -0.39% | 126.00 | 128.00 | 125.50 | 297 |
| Apr 23 2024 | 128.00 | -0.50 | -0.39% | 128.00 | 128.50 | 126.00 | 96 |
| Apr 22 2024 | 128.50 | -3.50 | -2.65% | 130.00 | 130.00 | 123.50 | 456 |
| Apr 19 2024 | 132.00 | -3.00 | -2.22% | 136.00 | 139.00 | 127.50 | 203 |
| Apr 18 2024 | 135.00 | 5.00 | 3.85% | 130.00 | 135.00 | 130.00 | 297 |
| Apr 17 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 133.50 | 130.00 | 62 |
| Apr 16 2024 | 130.00 | -5.50 | -4.06% | 131.50 | 133.50 | 124.00 | 403 |
| Apr 15 2024 | 135.50 | -3.50 | -2.52% | 138.00 | 142.50 | 133.00 | 425 |
| Apr 12 2024 | 139.00 | -1.50 | -1.07% | 144.00 | 144.00 | 136.50 | 198 |
| Apr 11 2024 | 140.50 | 2.00 | 1.44% | 138.00 | 144.00 | 138.00 | 343 |
| Apr 10 2024 | 138.50 | -9.50 | -6.42% | 138.50 | 142.00 | 137.00 | 293 |
| Apr 09 2024 | 148.00 | 10.00 | 7.25% | 138.00 | 149.00 | 138.00 | 428 |
| Apr 08 2024 | 138.00 | -3.00 | -2.13% | 138.00 | 142.00 | 137.00 | 164 |
| Apr 05 2024 | 141.00 | -10.50 | -6.93% | 148.00 | 150.00 | 141.00 | 294 |
| Apr 04 2024 | 151.50 | 16.00 | 11.81% | 138.50 | 153.00 | 138.50 | 754 |
| Apr 03 2024 | 135.50 | 20.50 | 17.83% | 118.00 | 136.00 | 117.50 | 843 |
| Apr 02 2024 | 115.00 | -2.22 | -1.89% | 118.50 | 118.50 | 114.00 | 87 |
| Mar 28 2024 | 117.22 | 0.00 | 0.00% | 117.04 | 120.62 | 117.04 | 125 |
| Mar 27 2024 | 117.22 | -3.78 | -3.12% | 121.00 | 121.00 | 117.22 | 341 |
| Mar 26 2024 | 121.00 | -1.64 | -1.34% | 117.64 | 122.60 | 117.64 | 95 |
| Mar 25 2024 | 122.64 | 2.64 | 2.20% | 117.66 | 122.78 | 117.66 | 135 |
| Mar 22 2024 | 120.00 | 2.78 | 2.37% | 118.08 | 122.26 | 117.44 | 242 |
| Mar 21 2024 | 117.22 | -4.98 | -4.08% | 122.12 | 124.18 | 117.22 | 444 |
| Mar 20 2024 | 122.20 | -2.12 | -1.71% | 122.06 | 125.80 | 122.06 | 162 |
| Mar 19 2024 | 124.32 | -0.68 | -0.54% | 125.00 | 127.38 | 121.90 | 131 |
| Mar 18 2024 | 125.00 | 123.68 | 9,369.70% | 130.00 | 139.22 | 122.50 | 484 |
| Mar 15 2024 | 1.32 | -0.06 | -4.35% | 1.375 | 1.375 | 1.295 | 45,379 |
| Mar 14 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.40 | 1.35 | 31,580 |
| Mar 13 2024 | 1.40 | -0.01 | -0.36% | 1.375 | 1.415 | 1.36 | 10,306 |
| Mar 12 2024 | 1.405 | 0.03 | 2.55% | 1.325 | 1.405 | 1.315 | 13,150 |
| Mar 11 2024 | 1.37 | -0.09 | -5.84% | 1.425 | 1.425 | 1.35 | 29,018 |
| Mar 08 2024 | 1.455 | 0.04 | 2.46% | 1.41 | 1.455 | 1.38 | 17,550 |
| Mar 07 2024 | 1.42 | 0.08 | 5.97% | 1.355 | 1.485 | 1.355 | 52,428 |
| Mar 06 2024 | 1.34 | 0.06 | 4.69% | 1.28 | 1.34 | 1.27 | 13,719 |
| Mar 05 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.30 | 1.25 | 20,037 |
| Mar 04 2024 | 1.31 | -0.01 | -0.76% | 1.305 | 1.38 | 1.27 | 44,182 |
| Mar 01 2024 | 1.32 | 0.05 | 3.94% | 1.23 | 1.32 | 1.225 | 71,200 |
| Feb 29 2024 | 1.27 | -0.08 | -5.58% | 1.315 | 1.35 | 1.26 | 53,782 |
| Feb 28 2024 | 1.345 | 0.00 | 0.00% | 1.345 | 1.38 | 1.33 | 18,916 |
| Feb 27 2024 | 1.345 | -0.03 | -2.18% | 1.38 | 1.38 | 1.32 | 41,737 |
| Feb 26 2024 | 1.375 | -0.02 | -1.43% | 1.365 | 1.42 | 1.355 | 14,780 |
| Feb 23 2024 | 1.395 | -0.03 | -2.11% | 1.45 | 1.45 | 1.375 | 29,944 |
| Feb 22 2024 | 1.425 | 0.00 | 0.00% | 1.435 | 1.465 | 1.36 | 71,485 |
| Feb 21 2024 | 1.425 | 0.07 | 4.78% | 1.35 | 1.47 | 1.35 | 46,219 |
| Feb 20 2024 | 1.36 | -0.01 | -0.37% | 1.36 | 1.375 | 1.35 | 22,271 |
| Feb 19 2024 | 1.365 | -0.03 | -2.15% | 1.40 | 1.40 | 1.36 | 6,720 |
| Feb 16 2024 | 1.395 | -0.04 | -2.79% | 1.40 | 1.415 | 1.39 | 28,724 |
| Feb 15 2024 | 1.435 | 0.03 | 1.77% | 1.45 | 1.45 | 1.40 | 21,082 |
| Feb 14 2024 | 1.41 | -0.08 | -5.05% | 1.515 | 1.515 | 1.41 | 48,086 |
| Feb 13 2024 | 1.485 | 0.02 | 1.02% | 1.515 | 1.515 | 1.42 | 83,029 |
| Feb 12 2024 | 1.47 | -0.03 | -1.67% | 1.535 | 1.535 | 1.47 | 20,984 |
