Historical Stock Prices

HIX 
$8
*  
0.01
0.13%
Get HIX Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 7.99 8.01 7.96 8 221,386
12/23/2014 7.98 8.03 7.93 7.99 416,097
12/22/2014 8 8.01 7.9327 7.96 335,025
12/19/2014 7.94 8 7.9 8 503,247
12/18/2014 7.96 8.04 7.92 7.93 734,726
12/17/2014 7.65 7.89 7.65 7.87 772,958
12/16/2014 7.69 7.78 7.59 7.73 500,285
12/15/2014 7.82 7.84 7.72 7.75 420,849
12/12/2014 7.86 7.87 7.8 7.8 398,930
12/11/2014 7.82 7.99 7.81 7.92 491,065
12/10/2014 7.95 7.95 7.79 7.83 912,482
12/09/2014 7.79 7.95 7.78 7.95 845,723
12/08/2014 8.15 8.17 8.02 8.02 477,868
12/05/2014 8.21 8.22 8.15 8.19 583,595
12/04/2014 8.23 8.26 8.2 8.23 471,148
12/03/2014 8.31 8.35 8.24 8.26 737,840
12/02/2014 8.33 8.45 8.32 8.34 566,902
12/01/2014 8.46 8.49 8.32 8.37 664,566
11/28/2014 8.56 8.57 8.49 8.49 195,008
11/26/2014 8.53 8.56 8.52 8.56 208,910
11/25/2014 8.51 8.55 8.51 8.53 225,431
11/24/2014 8.58 8.6 8.51 8.51 231,456
11/21/2014 8.55 8.6222 8.55 8.56 171,759
11/20/2014 8.56 8.56 8.51 8.53 269,834
11/19/2014 8.59 8.61 8.55 8.56 240,306
11/18/2014 8.62 8.66 8.6 8.64 287,782
11/17/2014 8.68 8.69 8.58 8.61 294,974
11/14/2014 8.69 8.72 8.68 8.69 173,909
11/13/2014 8.74 8.74 8.69 8.69 142,647
11/12/2014 8.66 8.74 8.66 8.74 192,178
11/11/2014 8.64 8.69 8.62 8.69 280,696
11/10/2014 8.64 8.72 8.63 8.64 339,834
11/07/2014 8.71 8.72 8.68 8.69 245,623
11/06/2014 8.74 8.75 8.72 8.73 170,776
11/05/2014 8.79 8.8085 8.74 8.76 144,833
11/04/2014 8.81 8.8198 8.78 8.79 141,988
11/03/2014 8.83 8.84 8.79 8.84 199,487
10/31/2014 8.89 8.89 8.781 8.82 269,271
10/30/2014 8.87 8.89 8.81 8.81 152,800
10/29/2014 8.91 8.91 8.85 8.87 117,136
10/28/2014 8.89 8.93 8.87 8.92 154,147
10/27/2014 8.89 8.94 8.83 8.86 197,361
10/24/2014 8.91 8.9373 8.89 8.91 145,844
10/23/2014 9.02 9.02 8.9 8.93 303,569
10/22/2014 8.98 8.98 8.89 8.94 181,825
10/21/2014 9 9.03 8.96 9.03 183,714
10/20/2014 9.08 9.11 8.92 9 451,513
10/17/2014 8.87 8.97 8.85 8.96 273,806
10/16/2014 8.7 8.9 8.7 8.82 283,253
10/15/2014 8.82 8.82 8.6 8.77 448,656
10/14/2014 8.89 8.89 8.783 8.84 336,776
10/13/2014 8.89 8.9 8.87 8.88 214,364
10/10/2014 8.93 8.95 8.88 8.88 237,663
10/09/2014 9 9.01 8.9 8.92 268,708
10/08/2014 8.99 9 8.95 8.99 185,812
10/07/2014 8.96 9.01 8.94 8.98 149,219
10/06/2014 8.95 9.01 8.94 8.98 162,375
10/03/2014 8.91 8.96 8.9 8.94 116,630
10/02/2014 8.9 8.93 8.87 8.9 279,644
10/01/2014 8.99 9 8.93 8.93 178,292
09/30/2014 8.91 9 8.87 8.97 215,269
09/29/2014 8.94 8.94 8.88 8.91 463,798
09/26/2014 8.97 8.97 8.9101 8.95 238,244
09/25/2014 9.05 9.05 8.95 8.99 197,112
09/24/2014 9.06 9.06 9.01 9.02 117,486
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?