Historical Stock Prices

HIX 
$9.09
*  
0.01
0.11%
Get HIX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading HIX now
Exchange: NYSE

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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 9.1 9.12 9.08 9.09 123,467
09/18/2014 9.09 9.12 9.0701 9.08 149,844
09/17/2014 9.15 9.15 9.07 9.09 244,278
09/16/2014 9.18 9.18 9.14 9.18 164,724
09/15/2014 9.19 9.2 9.14 9.18 194,649
09/12/2014 9.2 9.21 9.15 9.17 217,419
09/11/2014 9.22 9.22 9.19 9.19 140,188
09/10/2014 9.18 9.22 9.171 9.22 197,089
09/09/2014 9.2 9.24 9.15 9.17 139,195
09/08/2014 9.22 9.22 9.19 9.2 122,239
09/05/2014 9.16 9.22 9.16 9.22 121,650
09/04/2014 9.26 9.26 9.19 9.19 209,153
09/03/2014 9.26 9.28 9.23 9.27 291,973
09/02/2014 9.27 9.28 9.22 9.26 230,243
08/29/2014 9.28 9.29 9.24 9.27 190,943
08/28/2014 9.26 9.28 9.22 9.25 160,716
08/27/2014 9.25 9.3 9.2472 9.3 294,904
08/26/2014 9.17 9.23 9.15 9.21 253,900
08/25/2014 9.17 9.18 9.15 9.15 164,332
08/22/2014 9.25 9.25 9.16 9.17 178,817
08/21/2014 9.29 9.33 9.21 9.22 281,872
08/20/2014 9.3 9.3 9.25 9.28 192,115
08/19/2014 9.29 9.35 9.2801 9.35 245,463
08/18/2014 9.28 9.282 9.24 9.26 265,158
08/15/2014 9.19 9.2 9.17 9.2 150,755
08/14/2014 9.19 9.19 9.14 9.17 173,520
08/13/2014 9.17 9.2 9.15 9.17 201,114
08/12/2014 9.15 9.19 9.14 9.18 146,642
08/11/2014 9.07 9.19 9.05 9.13 328,071
08/08/2014 8.99 9.0485 8.97 9.04 245,011
08/07/2014 8.98 9.03 8.9449 8.97 197,456
08/06/2014 8.9 8.95 8.8701 8.95 235,417
08/05/2014 9.03 9.03 8.87 8.92 411,975
08/04/2014 8.97 9.05 8.962 9.04 230,495
08/01/2014 9.03 9.07 8.96 9 428,685
07/31/2014 9.21 9.23 9.01 9.01 559,869
07/30/2014 9.35 9.35 9.26 9.26 130,909
07/29/2014 9.33 9.38 9.32 9.33 127,673
07/28/2014 9.4 9.4 9.32 9.34 185,642
07/25/2014 9.37 9.38 9.3574 9.38 179,217
07/24/2014 9.37 9.38 9.33 9.34 151,497
07/23/2014 9.29 9.37 9.29 9.36 247,742
07/22/2014 9.28 9.31 9.25 9.29 216,466
07/21/2014 9.28 9.32 9.24 9.24 202,844
07/18/2014 9.35 9.36 9.28 9.28 238,627
07/17/2014 9.36 9.36 9.29 9.31 181,236
07/16/2014 9.37 9.39 9.34 9.34 228,457
07/15/2014 9.42 9.42 9.39 9.4 150,868
07/14/2014 9.42 9.43 9.4 9.4 168,258
07/11/2014 9.39 9.42 9.38 9.41 168,161
07/10/2014 9.37 9.4 9.36 9.37 168,587
07/09/2014 9.42 9.43 9.37 9.37 178,036
07/08/2014 9.41 9.43 9.4 9.41 95,563
07/07/2014 9.38 9.41 9.38 9.41 109,396
07/03/2014 9.41 9.41 9.37 9.37 132,184
07/02/2014 9.43 9.44 9.39 9.39 160,343
07/01/2014 9.45 9.46 9.41 9.42 176,045
06/30/2014 9.47 9.48 9.41 9.43 246,488
06/27/2014 9.45 9.47 9.43 9.47 265,190
06/26/2014 9.44 9.45 9.42 9.44 133,016
06/25/2014 9.41 9.45 9.41 9.42 107,898
06/24/2014 9.43 9.44 9.4 9.42 220,279
06/23/2014 9.43 9.45 9.4 9.43 170,820
06/20/2014 9.44 9.44 9.42 9.43 76,339
06/19/2014 9.44 9.44 9.41 9.44 138,908
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?