HIFS

Historical Stock Prices

$173.24
*  
1.50
0.86%
Get HIFS Alerts
*Delayed - data as of Apr. 21, 2017  -  Find a broker to begin trading HIFS now
Exchange:NASDAQ

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: 3 Month, From 21-JAN-2017 TO 21-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/21/2017 174.83 174.83 172.31 173.24 2,699
04/20/2017 172.5 174.74 171.6 174.74 3,100
04/19/2017 171.82 173.5 169.5 171.1 10,050
04/18/2017 169.99 173.35 169.12 171.02 2,211
04/17/2017 170.11 173.5 169.455 171.95 3,372
04/13/2017 168 174.25 168 170.63 17,376
04/12/2017 173.4054 173.4054 166.45 169.06 9,193
04/11/2017 171.1 173.13 168.96 169.3 11,203
04/10/2017 171.0999 172.8 171.0999 172.8 1,327
04/07/2017 172 173.7 172 172.61 1,675
04/06/2017 171.194 173.8609 170.7 172 3,699
04/05/2017 175 179.99 173.2 173.2 4,451
04/04/2017 175.04 175.9 173.04 175.8 2,810
04/03/2017 172.8 178.3 172.8 176.52 3,257
03/31/2017 174.505 176.98 173.02 176.85 2,359
03/30/2017 175.04 176 175 175.82 2,797
03/29/2017 174.1 177.67 173.6 176 1,623
03/28/2017 168.4 175.225 168.4 173.2 4,836
03/27/2017 175.776 175.776 170.99 171.2 2,357
03/24/2017 172.01 175.43 172 173.59 971
03/23/2017 173.32 173.32 170.31 172.48 2,083
03/22/2017 173 175.96 170 174.8 3,167
03/21/2017 179.5 179.5 173.21 173.21 4,071
03/20/2017 178.5 179.89 177 179.89 6,218
03/17/2017 185.02 185.02 148.02 175.99 55,193
03/16/2017 186.2 186.2 186.2 186.2 740
03/15/2017 184.82 184.82 184.82 184.82 883
03/14/2017 183 184.72 182.655 184.72 2,567
03/13/2017 189.999 189.999 183 183.01 800
03/10/2017 188.36 188.36 183 183.61 5,726
03/09/2017 187.39 187.5 186.21 186.21 3,296
03/08/2017 188 189.89 186.04 186.8 8,753
03/07/2017 188.81 188.81 186.095 188.68 1,822
03/06/2017 189.83 189.83 186.02 187.43 2,859
03/03/2017 188.59 190.8 186.93 190.8 2,954
03/02/2017 188.04 190 188.04 190 1,236
03/01/2017 189.97 190 189.81 189.81 2,363
02/28/2017 190.015 190.99 187.51 187.54 2,670
02/27/2017 190 191.7904 187.35 189.41 3,509
02/24/2017 186.446 190 186.446 189.9 1,434
02/23/2017 190 193.465 189.9 191 3,455
02/22/2017 188.45 190.95 188.45 188.47 2,705
02/21/2017 192 192 189.2936 189.98 2,836
02/17/2017 190.16 190.16 186.02 188.8 8,899
02/16/2017 190.63 190.63 189.01 189.01 4,817
02/15/2017 188.235 191 188.235 191 631
02/14/2017 187.785 189.13 186.3101 188.05 2,554
02/13/2017 187.55 189.99 187.55 189.99 2,685
02/10/2017 190.49 190.95 187.022 188.22 1,074
02/09/2017 189.97 190.5 187.414 189.2 7,926
02/08/2017 190.17 190.17 186.3 187.4 1,348
02/07/2017 190.56 191.5846 189.2839 189.41 5,138
02/06/2017 190.29 190.4 189.74 189.74 959
02/03/2017 185.97 190.3 185.97 190.3 4,566
02/02/2017 191.79 192.23 186.48 188 9,129
02/01/2017 190.23 194.6033 189.3 194.6033 2,722
01/31/2017 190.48 193.3989 188.61 193.39 3,358
01/30/2017 191.65 191.65 188.5 188.5 1,810
01/27/2017 191 194.37 189.76 190.86 2,047
01/26/2017 191.95 192.565 189 190 6,047
01/25/2017 195 195.49 191.0001 193 2,997
01/24/2017 193.43 194.99 192.95 194.99 1,371
01/23/2017 198.716 198.716 191 193.03 2,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HIFS





Research Brokers before you trade

Want to trade FX?





Smart Portfolio