Register for streaming realtime charts, analysis tools, and prices.
HSIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 72.54 | 0.08 | 0.11% | 73.25 | 73.655 | 72.35 | 1,887,463 |
| Sep 18 2024 | 72.46 | 1.22 | 1.71% | 71.01 | 72.645 | 70.57 | 1,472,963 |
| Sep 17 2024 | 71.24 | 1.37 | 1.96% | 70.39 | 71.89 | 70.02 | 1,742,368 |
| Sep 16 2024 | 69.87 | -0.51 | -0.72% | 70.88 | 71.41 | 68.89 | 1,460,391 |
| Sep 13 2024 | 70.38 | 2.21 | 3.24% | 68.57 | 71.31 | 68.455 | 1,338,012 |
| Sep 12 2024 | 68.17 | 1.12 | 1.67% | 67.28 | 68.21 | 66.83 | 1,277,858 |
| Sep 11 2024 | 67.05 | -0.50 | -0.74% | 67.35 | 67.35 | 65.32 | 3,377,713 |
| Sep 10 2024 | 67.55 | -1.34 | -1.95% | 68.51 | 69.02 | 67.00 | 3,823,195 |
| Sep 09 2024 | 68.89 | 0.08 | 0.12% | 68.98 | 69.58 | 67.72 | 1,586,907 |
| Sep 06 2024 | 68.81 | -1.05 | -1.50% | 70.18 | 70.50 | 68.80 | 2,174,978 |
| Sep 05 2024 | 69.86 | 0.41 | 0.59% | 69.69 | 70.23 | 68.62 | 1,249,173 |
| Sep 04 2024 | 69.45 | -1.01 | -1.43% | 70.46 | 70.58 | 69.13 | 1,151,734 |
| Sep 03 2024 | 70.46 | -0.09 | -0.13% | 70.39 | 71.05 | 70.25 | 1,741,091 |
| Aug 30 2024 | 70.55 | -0.27 | -0.38% | 70.82 | 71.61 | 70.06 | 1,150,307 |
| Aug 29 2024 | 70.82 | 0.34 | 0.48% | 71.17 | 71.67 | 70.39 | 1,876,121 |
| Aug 28 2024 | 70.48 | -1.68 | -2.33% | 68.86 | 71.10 | 68.614 | 1,604,925 |
| Aug 27 2024 | 72.16 | 1.26 | 1.78% | 70.82 | 72.30 | 70.46 | 3,025,727 |
| Aug 26 2024 | 70.90 | 0.08 | 0.11% | 70.75 | 71.64 | 70.325 | 3,004,784 |
| Aug 23 2024 | 70.82 | 0.98 | 1.40% | 70.17 | 71.435 | 69.49 | 833,351 |
| Aug 22 2024 | 69.84 | -0.03 | -0.04% | 70.24 | 70.65 | 69.66 | 1,496,052 |
| Aug 21 2024 | 69.87 | 0.87 | 1.26% | 69.25 | 69.91 | 69.06 | 2,961,020 |
| Aug 20 2024 | 69.00 | -0.82 | -1.17% | 69.74 | 70.27 | 68.59 | 2,451,862 |
| Aug 19 2024 | 69.82 | 0.03 | 0.04% | 69.82 | 70.57 | 69.72 | 958,262 |
| Aug 16 2024 | 69.79 | 0.01 | 0.01% | 69.55 | 70.03 | 69.03 | 946,589 |
| Aug 15 2024 | 69.78 | 1.27 | 1.85% | 69.20 | 70.11 | 68.99 | 1,711,363 |
| Aug 14 2024 | 68.51 | -0.93 | -1.34% | 69.67 | 69.80 | 68.23 | 1,202,057 |
| Aug 13 2024 | 69.44 | 1.55 | 2.28% | 68.095 | 69.895 | 67.53 | 1,179,276 |
| Aug 12 2024 | 67.89 | -1.05 | -1.52% | 68.40 | 68.98 | 67.595 | 3,995,823 |
| Aug 09 2024 | 68.94 | 0.78 | 1.14% | 68.16 | 69.76 | 67.88 | 2,399,686 |
| Aug 08 2024 | 68.16 | 2.39 | 3.63% | 65.85 | 68.22 | 65.26 | 1,847,007 |
| Aug 07 2024 | 65.77 | 1.85 | 2.89% | 64.81 | 68.61 | 64.81 | 3,485,212 |
| Aug 06 2024 | 63.92 | -5.64 | -8.11% | 65.00 | 67.98 | 63.67 | 8,872,935 |
| Aug 05 2024 | 69.56 | -1.46 | -2.06% | 72.33 | 72.87 | 68.565 | 3,213,323 |
| Aug 02 2024 | 71.02 | -1.76 | -2.42% | 72.57 | 73.09 | 69.50 | 3,906,767 |
| Aug 01 2024 | 72.78 | 0.84 | 1.17% | 72.43 | 73.04 | 71.74 | 2,276,139 |
| Jul 31 2024 | 71.94 | -0.50 | -0.69% | 72.00 | 72.88 | 71.015 | 1,262,233 |
| Jul 30 2024 | 72.44 | 0.97 | 1.36% | 71.47 | 72.70 | 71.17 | 1,082,314 |
| Jul 29 2024 | 71.47 | -0.84 | -1.16% | 72.16 | 72.19 | 70.995 | 1,279,112 |
| Jul 26 2024 | 72.31 | 1.27 | 1.79% | 71.23 | 72.44 | 71.09 | 1,079,397 |
| Jul 25 2024 | 71.04 | 0.75 | 1.07% | 70.52 | 72.13 | 70.52 | 1,228,040 |
| Jul 24 2024 | 70.29 | 0.30 | 0.43% | 70.29 | 71.00 | 69.84 | 1,426,023 |
| Jul 23 2024 | 69.99 | -0.96 | -1.35% | 70.95 | 71.47 | 69.76 | 1,443,417 |
| Jul 22 2024 | 70.95 | 0.61 | 0.87% | 71.61 | 72.63 | 70.48 | 1,627,908 |
| Jul 19 2024 | 70.34 | -0.33 | -0.47% | 71.06 | 71.62 | 70.16 | 1,515,830 |
| Jul 18 2024 | 70.67 | -0.55 | -0.77% | 70.70 | 73.36 | 70.57 | 1,895,683 |
| Jul 17 2024 | 71.22 | 3.63 | 5.37% | 67.72 | 71.89 | 67.72 | 2,266,763 |
| Jul 16 2024 | 67.59 | 1.75 | 2.66% | 65.94 | 67.83 | 65.84 | 1,606,427 |
| Jul 15 2024 | 65.84 | 0.69 | 1.06% | 65.36 | 66.15 | 65.36 | 1,034,682 |
| Jul 12 2024 | 65.15 | 0.05 | 0.08% | 65.14 | 65.48 | 64.775 | 1,402,742 |
| Jul 11 2024 | 65.10 | 0.91 | 1.42% | 64.53 | 65.36 | 64.135 | 1,258,022 |
| Jul 10 2024 | 64.19 | -0.25 | -0.39% | 64.47 | 64.56 | 63.91 | 691,496 |
| Jul 09 2024 | 64.44 | -0.31 | -0.48% | 64.54 | 64.74 | 64.15 | 733,624 |
| Jul 08 2024 | 64.75 | -0.21 | -0.32% | 65.23 | 65.72 | 64.63 | 595,132 |
| Jul 05 2024 | 64.96 | 0.17 | 0.26% | 64.68 | 65.17 | 64.52 | 1,475,925 |
| Jul 03 2024 | 64.79 | -0.81 | -1.23% | 65.79 | 65.93 | 64.77 | 702,880 |
| Jul 02 2024 | 65.60 | 0.49 | 0.75% | 65.18 | 66.03 | 65.0945 | 1,042,847 |
| Jul 01 2024 | 65.11 | 1.02 | 1.59% | 64.45 | 65.45 | 64.20 | 1,886,648 |
| Jun 28 2024 | 64.09 | 0.00 | 0.00% | 64.09 | 64.09 | 64.09 | 0 |
| Jun 27 2024 | 64.09 | -0.47 | -0.73% | 64.64 | 64.99 | 63.71 | 927,040 |
| Jun 26 2024 | 64.56 | -1.54 | -2.33% | 65.86 | 66.10 | 64.48 | 1,169,101 |
| Jun 25 2024 | 66.10 | -1.17 | -1.74% | 67.04 | 67.23 | 65.98 | 824,054 |
| Jun 24 2024 | 67.27 | 0.01 | 0.01% | 67.44 | 68.44 | 67.26 | 632,623 |
