Register to chat with like-minded investors on our interactive forums.
HIUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 23.45 | 0.14 | 0.61% | 23.525 | 23.545 | 23.405 | 214 |
| Jun 17 2024 | 23.3075 | 0.03 | 0.12% | 23.3075 | 23.3075 | 23.3075 | 1,265 |
| Jun 14 2024 | 23.28 | 0.14 | 0.58% | 23.30 | 23.38 | 23.2025 | 198 |
| Jun 13 2024 | 23.145 | 0.07 | 0.29% | 23.175 | 23.245 | 23.0725 | 1,046 |
| Jun 12 2024 | 23.0775 | 0.17 | 0.75% | 23.0775 | 23.0775 | 23.0775 | 271 |
| Jun 11 2024 | 22.905 | -0.06 | -0.27% | 22.905 | 22.905 | 22.905 | 148 |
| Jun 10 2024 | 22.9675 | -0.03 | -0.14% | 22.965 | 22.9675 | 22.95 | 843 |
| Jun 07 2024 | 23.00 | 0.16 | 0.68% | 22.76 | 23.2525 | 22.5675 | 725 |
| Jun 06 2024 | 22.845 | 0.09 | 0.38% | 22.845 | 22.845 | 22.845 | 120 |
| Jun 05 2024 | 22.7575 | 0.30 | 1.35% | 22.605 | 22.77 | 22.57 | 507 |
| Jun 04 2024 | 22.455 | -0.11 | -0.50% | 22.455 | 22.455 | 22.455 | 182 |
| Jun 03 2024 | 22.5675 | 0.13 | 0.58% | 22.915 | 22.9425 | 22.56 | 671 |
| May 31 2024 | 22.4375 | -0.27 | -1.19% | 22.645 | 22.6975 | 22.405 | 199 |
| May 30 2024 | 22.7075 | -0.49 | -2.12% | 22.895 | 22.945 | 22.67 | 1,273 |
| May 29 2024 | 23.20 | -0.10 | -0.41% | 23.19 | 23.2125 | 23.1825 | 1,169 |
| May 28 2024 | 23.295 | -0.11 | -0.45% | 23.45 | 23.45 | 23.15 | 1,180 |
| May 24 2024 | 23.40 | -0.16 | -0.68% | 23.31 | 23.425 | 23.2575 | 8,138 |
| May 23 2024 | 23.56 | -0.10 | -0.40% | 23.825 | 23.825 | 23.48 | 389 |
| May 22 2024 | 23.655 | 0.03 | 0.14% | 23.655 | 23.655 | 23.655 | 210 |
| May 21 2024 | 23.6225 | 0.01 | 0.06% | 23.6225 | 23.6225 | 23.6225 | 768 |
| May 20 2024 | 23.6075 | 0.14 | 0.58% | 23.675 | 23.675 | 23.50 | 1,678 |
| May 17 2024 | 23.4725 | -0.17 | -0.70% | 23.63 | 23.63 | 23.455 | 195 |
| May 16 2024 | 23.6375 | 0.15 | 0.66% | 23.675 | 23.7025 | 23.5975 | 284 |
| May 15 2024 | 23.4825 | 0.16 | 0.69% | 23.4825 | 23.4825 | 23.4825 | 258 |
| May 14 2024 | 23.3225 | -0.02 | -0.09% | 23.33 | 23.3725 | 23.27 | 5,992 |
| May 13 2024 | 23.3425 | -0.01 | -0.05% | 23.415 | 23.44 | 23.31 | 20,754 |
| May 10 2024 | 23.355 | 0.05 | 0.23% | 23.37 | 23.4425 | 23.33 | 2,330 |
| May 09 2024 | 23.3025 | 0.00 | 0.02% | 23.265 | 23.315 | 23.1775 | 632 |
| May 08 2024 | 23.2975 | 0.01 | 0.04% | 23.2975 | 23.2975 | 23.2975 | 45 |
| May 07 2024 | 23.2875 | 0.35 | 1.54% | 23.195 | 23.345 | 23.18 | 1,916 |
| May 03 2024 | 22.935 | 0.27 | 1.21% | 22.685 | 22.96 | 22.62 | 221 |
| May 02 2024 | 22.66 | 0.01 | 0.06% | 22.755 | 22.805 | 22.5425 | 5,111 |
| May 01 2024 | 22.6475 | -0.25 | -1.10% | 22.6475 | 22.6475 | 22.6475 | 253 |
| Apr 30 2024 | 22.90 | -0.19 | -0.82% | 23.14 | 23.14 | 22.8975 | 596 |
| Apr 29 2024 | 23.09 | -0.11 | -0.45% | 23.13 | 23.20 | 23.0425 | 1,757 |
| Apr 26 2024 | 23.195 | 0.45 | 1.97% | 23.15 | 23.2475 | 22.98 | 1,132 |
| Apr 25 2024 | 22.7475 | -0.41 | -1.77% | 23.10 | 23.10 | 22.6675 | 11,580 |
| Apr 24 2024 | 23.1575 | 0.09 | 0.39% | 23.1575 | 23.1575 | 23.1575 | 232 |
| Apr 23 2024 | 23.0675 | 0.22 | 0.99% | 23.015 | 23.1125 | 22.91 | 2,299 |
| Apr 22 2024 | 22.8425 | -0.03 | -0.12% | 22.97 | 23.0825 | 22.815 | 1,424 |
| Apr 19 2024 | 22.87 | -0.22 | -0.95% | 22.845 | 22.885 | 22.755 | 572 |
| Apr 18 2024 | 23.09 | -0.06 | -0.26% | 23.10 | 23.1225 | 22.9375 | 2,020 |
| Apr 17 2024 | 23.15 | -0.22 | -0.93% | 23.205 | 23.385 | 23.15 | 673 |
| Apr 16 2024 | 23.3675 | -0.28 | -1.16% | 23.305 | 23.3675 | 23.1875 | 592 |
| Apr 15 2024 | 23.6425 | -0.22 | -0.90% | 23.74 | 23.87 | 23.615 | 727 |
| Apr 12 2024 | 23.8575 | 0.06 | 0.23% | 23.97 | 24.01 | 23.8125 | 408 |
| Apr 11 2024 | 23.8025 | 0.00 | -0.01% | 23.8025 | 23.8025 | 23.8025 | 655 |
| Apr 10 2024 | 23.805 | 0.10 | 0.41% | 23.82 | 23.905 | 23.6125 | 4,440 |
| Apr 09 2024 | 23.7075 | -0.13 | -0.56% | 23.91 | 23.91 | 23.61 | 638 |
| Apr 08 2024 | 23.84 | 0.04 | 0.15% | 23.83 | 23.8875 | 23.745 | 1,360 |
| Apr 05 2024 | 23.805 | -0.15 | -0.62% | 23.67 | 23.815 | 23.58 | 7,120 |
| Apr 04 2024 | 23.9525 | -0.03 | -0.14% | 23.94 | 24.0125 | 23.8775 | 420 |
| Apr 03 2024 | 23.985 | 0.01 | 0.04% | 23.94 | 23.985 | 23.88 | 1,032 |
| Apr 02 2024 | 23.975 | -0.06 | -0.25% | 24.29 | 24.29 | 23.82 | 1,239 |
| Mar 28 2024 | 24.035 | 0.15 | 0.62% | 24.18 | 24.18 | 23.9675 | 1,699 |
| Mar 27 2024 | 23.8875 | -0.08 | -0.34% | 23.8875 | 23.8875 | 23.8875 | 161 |
| Mar 26 2024 | 23.97 | 0.07 | 0.31% | 23.975 | 23.975 | 23.8275 | 1,881 |
| Mar 25 2024 | 23.895 | -0.09 | -0.38% | 24.08 | 24.08 | 23.78 | 891 |
| Mar 22 2024 | 23.985 | -0.11 | -0.45% | 23.985 | 23.985 | 23.9325 | 1,037 |
| Mar 21 2024 | 24.0925 | 0.56 | 2.39% | 24.0925 | 24.0925 | 24.0925 | 1,711 |
