Historical Stock Prices

HI 
$32.04
*  
0.22
0.69%
Get HI Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading HI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 31.81 32.15 31.8 32.04 292,793
01/22/2015 31.88 31.99 31.45 31.82 343,589
01/21/2015 31.44 31.87 31.36 31.61 221,383
01/20/2015 32.54 32.72 31.52 31.61 355,686
01/16/2015 31.62 32.42 31.37 32.37 458,546
01/15/2015 33 33 31.77 31.81 387,912
01/14/2015 32.69 33.1 32.55 32.94 179,719
01/13/2015 33.44 34.135 32.92 33.16 286,298
01/12/2015 33.22 33.25 32.65 33.07 170,410
01/09/2015 33.68 33.81 33.28 33.31 169,175
01/08/2015 33.54 34.09 33.375 33.7 159,864
01/07/2015 33.27 33.36 32.81 33.15 202,474
01/06/2015 33.59 33.92 32.53 32.99 362,390
01/05/2015 33.7 33.93 33.5599 33.67 423,608
01/02/2015 34.56 34.95 33.65 34.01 399,322
12/31/2014 34.81 34.99 34.49 34.5 194,973
12/30/2014 34.69 34.91 34.63 34.64 102,362
12/29/2014 34.65 34.88 34.56 34.71 132,401
12/26/2014 34.25 34.72 34.25 34.63 129,794
12/24/2014 34.02 34.21 33.64 34.2 63,922
12/23/2014 33.88 34.2 33.77 34.01 123,840
12/22/2014 33.2 33.73 33.005 33.71 158,849
12/19/2014 33.23 33.28 32.67 33.14 828,251
12/18/2014 33.39 33.43 32.7 33.11 240,539
12/17/2014 31.66 32.95 31.53 32.93 330,268
12/16/2014 31.24 32.03 31.07 31.69 231,417
12/15/2014 31.82 31.89 30.96 31.28 190,457
12/12/2014 32.1 32.33 31.88 31.91 211,698
12/11/2014 32.61 33.19 32.46 32.59 167,331
12/10/2014 32.87 33 32.25 32.38 217,506
12/09/2014 31.65 33.09 31.55 33.06 197,949
12/08/2014 32.73 33.1 32.01 32.09 139,051
12/05/2014 32.7 33.17 32.7 32.93 205,843
12/04/2014 32.36 32.71 32.26 32.66 245,714
12/03/2014 32.28 33.08 32.23 32.43 305,810
12/02/2014 31.52 32.2 31.48 32.14 255,329
12/01/2014 32.14 32.14 31.44 31.48 272,259
11/28/2014 33 33 32.13 32.16 173,148
11/26/2014 33.1 33.44 32.91 32.94 255,283
11/25/2014 33.25 33.47 33.1 33.2 213,542
11/24/2014 33.51 33.78 33.08 33.25 455,385
11/21/2014 34.91 34.91 33.53 33.61 455,368
11/20/2014 32 34.62 31.51 34.36 427,395
11/19/2014 33.73 33.9 32.84 32.98 513,403
11/18/2014 34 34.34 33.79 33.83 255,933
11/17/2014 34.06 34.41 33.75 34.07 282,322
11/14/2014 34.07 34.57 34 34.17 98,997
11/13/2014 34.45 34.595 34.07 34.09 98,126
11/12/2014 34.52 34.7799 34.27 34.5 169,780
11/11/2014 34.42 34.71 34.41 34.65 206,388
11/10/2014 33.98 34.56 33.98 34.42 197,292
11/07/2014 33.94 34 33.763 33.98 153,614
11/06/2014 33.18 33.91 33.18 33.86 195,593
11/05/2014 33.3 33.4 33.05 33.25 163,688
11/04/2014 33.1 33.325 32.92 33.07 240,716
11/03/2014 33.29 33.49 32.955 33.25 262,535
10/31/2014 33.47 33.59 32.96 33.29 345,539
10/30/2014 32.7 32.95 32.53 32.85 288,588
10/29/2014 33.99 34 32.67 32.87 364,565
10/28/2014 32.54 34 32.54 33.99 317,359
10/27/2014 32.28 32.51 31.87 32.44 108,979
10/24/2014 32.4 32.43 32.02 32.4 107,862
10/23/2014 31.96 32.49 31.8245 32.31 163,122
10/22/2014 31.84 32.35 31.505 31.56 168,428
10/21/2014 31.49 32.06 31.3501 31.76 159,330
10/20/2014 30.93 31.28 30.73 31.28 176,547
10/17/2014 31.42 31.499 30.85 31.09 257,277
10/16/2014 30.43 31.38 30.43 31.03 270,602
10/15/2014 29.68 31.06 29.41 30.92 318,758
10/14/2014 29.91 30.73 29.81 30.22 260,993
10/13/2014 29.28 30.14 29.18 29.62 302,333
10/10/2014 29.28 29.98 29.11 29.28 235,771
10/09/2014 30.37 30.41 29.43 29.46 313,269
10/08/2014 29.62 30.42 29.23 30.38 287,511
10/07/2014 30.18 30.24 29.66 29.66 199,568
10/06/2014 30.82 30.922 30.43 30.43 101,447
10/03/2014 31.1 31.17 30.76 30.79 106,292
10/02/2014 30.43 30.84 30.17 30.73 167,256
10/01/2014 30.91 31.06 30.37 30.44 205,324
09/30/2014 31.4 31.49 30.84 30.89 259,119
09/29/2014 31.49 31.53 31.09 31.34 183,160
09/26/2014 32.03 32.14 31.62 31.78 147,643
09/25/2014 32.6 32.6 31.85 32.05 391,210
09/24/2014 32.15 32.71 32.075 32.59 187,875
09/23/2014 32.07 32.34 31.92 32 244,541
09/22/2014 32.43 32.52 31.95 32 144,193
09/19/2014 33.15 33.38 32.4601 32.6 390,890
09/18/2014 32.92 33.54 32.92 33.1 301,976
09/17/2014 32.39 33.12 32.2 32.89 241,866
09/16/2014 32.11 32.39 32.01 32.35 235,766
09/15/2014 32.31 32.34 31.95 32.22 193,996
09/12/2014 32.67 32.74 32.28 32.34 337,281
09/11/2014 32.22 32.95 32.13 32.93 248,161
09/10/2014 32.46 32.54 32.18 32.36 114,727
09/09/2014 32.6 32.74 32.28 32.41 148,790
09/08/2014 32.57 32.82 32.46 32.6 166,506
09/05/2014 32.72 32.91 32.1 32.69 202,294
09/04/2014 33.25 33.5 32.81 32.87 143,897
09/03/2014 33.36 33.6399 33.06 33.21 284,259
09/02/2014 33.42 33.51 32.98 33.28 258,804
08/29/2014 33.46 33.73 33.22 33.44 121,080
08/28/2014 33.46 33.55 33.25 33.36 101,105
08/27/2014 33.81 33.814 33.43 33.56 75,838
08/26/2014 33.57 33.7899 33.512 33.68 141,758
08/25/2014 33.36 33.59 33.01 33.52 183,863
08/22/2014 32.94 33.24 32.79 33.14 142,171
08/21/2014 32.61 32.99 32.14 32.98 112,799
08/20/2014 32.74 32.858 32.335 32.58 131,983
08/19/2014 32.83 32.95 32.6154 32.92 122,019
08/18/2014 32.39 32.95 32.32 32.81 201,821
08/15/2014 32.23 32.29 31.64 31.99 251,608
08/14/2014 31.85 31.99 31.65 31.91 120,736
08/13/2014 31.32 32 31.32 31.82 154,565
08/12/2014 31.29 31.44 30.93 31.18 120,728
08/11/2014 31.24 32.08 31.205 31.32 288,511
08/08/2014 30.18 31.18 30.18 31.06 187,271
08/07/2014 29.49 30.61 28.92 30.15 197,133
08/06/2014 29.52 29.98 29.5 29.76 185,410
08/05/2014 29.65 30.05 29.59 29.74 157,558
08/04/2014 29.6 29.8 28.95 29.76 406,599
08/01/2014 30.05 30.08 29.36 29.43 341,700
07/31/2014 30.25 30.724 29.78 30.05 244,550
07/30/2014 30.61 30.72 30.31 30.67 122,969
07/29/2014 30.45 30.71 30.25 30.41 135,498
07/28/2014 30.92 30.98 30.32 30.46 163,230
07/25/2014 30.92 31.12 30.72 30.86 180,781
07/24/2014 31.68 31.68 31.1 31.22 216,045
07/23/2014 31.78 31.78 31.37 31.46 102,038
07/22/2014 31.5 31.94 31.5 31.81 221,381
07/21/2014 31.25 31.44 30.94 31.34 99,783
07/18/2014 30.73 31.41 30.73 31.39 124,217
07/17/2014 31.24 31.43 30.79 30.84 126,685
07/16/2014 31.45 31.66 31.14 31.44 136,022
07/15/2014 31.74 31.96 31.31 31.43 156,108
07/14/2014 31.92 31.96 31.62 31.82 128,285
07/11/2014 31.83 31.886 31.42 31.56 87,821
07/10/2014 31.67 32.09 31.4335 31.85 125,248
07/09/2014 32.35 32.42 32.14 32.3 127,241
07/08/2014 32.39 32.45 31.91 32.26 224,325
07/07/2014 32.8 32.99 32.4 32.46 185,399
07/03/2014 32.76 32.97 32.66 32.96 105,952
07/02/2014 32.91 32.98 32.55 32.65 157,915
07/01/2014 32.63 33.28 32.63 33.02 298,846
06/30/2014 32.21 32.65 31.91 32.62 574,954
06/27/2014 31.96 32.85 31.93 32.38 930,876
06/26/2014 32.32 32.324 31.9 32.2 115,991
06/25/2014 31.97 32.42 31.86 32.32 206,773
06/24/2014 32 32.5 31.68 32.16 329,900
06/23/2014 32.22 32.32 31.95 32.05 287,303
06/20/2014 31.75 32.16 31.6094 32.12 440,515
06/19/2014 31.63 31.71 31.46 31.69 142,979
06/18/2014 31.7 31.7 31.17 31.58 136,214
06/17/2014 31.35 31.8 31.22 31.69 246,222
06/16/2014 31.02 31.31 30.83 31.28 145,547
06/13/2014 31.27 31.39 31.03 31.12 155,688
06/12/2014 31.33 31.62 30.96 31.27 164,417
06/11/2014 31.47 31.68 31.47 31.66 168,534
06/10/2014 31.32 31.69 31.32 31.63 171,040
06/09/2014 31.15 31.5 31.01 31.44 193,053
06/06/2014 30.92 31.37 30.692 31.13 221,372
06/05/2014 30.12 30.8 29.95 30.8 169,684
06/04/2014 29.65 30.18 29.525 30.11 124,553
06/03/2014 29.78 29.87 29.28 29.82 233,280
06/02/2014 30.26 30.26 29.74 29.92 99,170
05/30/2014 30.37 30.4 30.1 30.29 174,999
05/29/2014 30.25 30.38 30.04 30.31 243,293
05/28/2014 30.06 30.4 30 30.21 218,366
05/27/2014 29.84 30.25 29.664 30.11 166,020
05/23/2014 29.51 29.71 29.3 29.71 138,505
05/22/2014 29.28 29.58 29.2101 29.46 110,115
05/21/2014 29.25 29.43 28.91 29.3 130,044
05/20/2014 29.79 29.81 28.99 29.15 260,508
05/19/2014 29.34 29.92 29.19 29.92 163,454
05/16/2014 29.07 29.43 28.92 29.41 205,986
05/15/2014 29.38 29.469 28.94 29.24 244,892
05/14/2014 30.17 30.2 29.56 29.65 383,177
05/13/2014 30.85 31.14 30.23 30.38 733,559
05/12/2014 30.25 31.03 30.16 30.91 289,335
05/09/2014 29.62 30.07 29.62 30.03 148,140
05/08/2014 29.9 30.12 29.61 29.77 272,490
05/07/2014 29.87 29.93 29.19 29.86 366,249
05/06/2014 29.99 30.23 29.74 29.78 266,154
05/05/2014 30.23 30.47 29.93 30.08 262,627
05/02/2014 30.3 30.62 30.19 30.39 141,588
05/01/2014 30.3 30.36 29.9 30.19 214,888
04/30/2014 30 30.45 29.785 30.4 189,456
04/29/2014 30.22 30.46 30.11 30.14 128,022
04/28/2014 30.45 30.49 29.66 30.03 209,203
04/25/2014 30.87 30.87 30.19 30.38 167,316
04/24/2014 31.21 31.27 30.8 30.97 124,354
04/23/2014 31.39 31.39 30.89 31.01 142,631
04/22/2014 31.36 31.48 31.19 31.37 130,128
04/21/2014 31.34 31.44 31.08 31.24 130,584
04/17/2014 30.86 31.47 30.82 31.33 211,037
04/16/2014 30.68 30.93 30.54 30.91 238,816
04/15/2014 30.64 30.72 29.84 30.48 197,099
04/14/2014 31.04 31.228 30.3499 30.58 161,393
04/11/2014 30.47 30.9 30.35 30.75 341,125
04/10/2014 31.48 31.5 30.71 30.82 217,635
04/09/2014 31.57 31.73 31.34 31.56 213,404
04/08/2014 31.51 31.77 31.171 31.54 246,956
04/07/2014 32.2 32.48 31.37 31.51 208,534
04/04/2014 32.94 32.94 32.26 32.26 325,899
04/03/2014 32.67 32.86 32.45 32.72 285,603
04/02/2014 32.49 32.69 32.25 32.66 264,365
04/01/2014 32.41 32.83 32.23 32.41 284,944
03/31/2014 31.99 32.51 31.85 32.33 220,064
03/28/2014 31.67 32.35 31.67 31.8 171,011
03/27/2014 31.67 31.88 31.52 31.66 221,768
03/26/2014 32.15 32.35 31.74 31.75 212,073
03/25/2014 32.32 32.47 31.934 32.03 166,943
03/24/2014 32.4 32.6 31.8 32.12 194,813
03/21/2014 32.4 32.83 32.2 32.43 408,833
03/20/2014 31.87 32.38 31.78 32.33 228,975
03/19/2014 32.27 32.39 31.71 31.86 293,852
03/18/2014 31.79 32.48 31.63 32.32 437,292
03/17/2014 31.63 31.94 31.4719 31.89 222,118
03/14/2014 31.07 31.59 31.07 31.43 222,682
03/13/2014 31.33 31.4899 31.08 31.16 257,951
03/12/2014 31 31.5 30.98 31.47 200,428
03/11/2014 31.7 31.74 31.19 31.24 209,630
03/10/2014 31.5 31.79 31.34 31.7 232,234
03/07/2014 31.44 31.62 31.3 31.55 218,114
03/06/2014 31.15 31.61 30.935 31.35 278,922
03/05/2014 30.94 31.15 30.75 31.12 226,733
03/04/2014 30.47 31.44 30.42 30.91 426,019
03/03/2014 29.65 30.26 29.6 30.08 304,017
02/28/2014 29.89 30.23 29.8 29.88 174,278
02/27/2014 29.81 29.93 29.4201 29.81 280,745
02/26/2014 29.46 30.34 29.42 29.94 231,981
02/25/2014 29.51 29.7 29.33 29.42 124,550
02/24/2014 29.42 29.71 29.26 29.49 220,761
02/21/2014 29.41 29.48 29.27 29.43 183,186
02/20/2014 29.24 29.42 29.1 29.29 145,613
02/19/2014 29.37 29.6299 29.255 29.29 232,366
02/18/2014 29.68 29.81 29.37 29.55 169,856
02/14/2014 29.63 29.91 29.32 29.7 297,072
02/13/2014 28.35 29.65 28.35 29.63 418,296
02/12/2014 28 28.63 28 28.52 424,421
02/11/2014 27.65 28.08 27.58 27.97 219,350
02/10/2014 27.93 27.94 27.35 27.55 339,556
02/07/2014 27.67 27.99 27.48 27.9 219,747
02/06/2014 28.21 28.38 27.58 27.63 286,660
02/05/2014 26.09 29.03 26.0001 28.04 955,755
02/04/2014 26.26 26.426 26.02 26.13 244,931
02/03/2014 27.05 27.14 26.19 26.2 329,391
01/31/2014 26.74 27.23 26.5428 27.07 217,827
01/30/2014 27.24 27.31 26.96 27.18 153,990
01/29/2014 27.06 27.34 26.94 27.01 165,109
01/28/2014 27.27 27.385 26.94 27.34 229,194
01/27/2014 27.67 27.778 27.11 27.27 180,707
01/24/2014 28.47 28.55 27.56 27.68 203,847
01/23/2014 28.69 28.73 28.44 28.7 242,814
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?