Historical Stock Prices

HIX 
$8.2
*  
0.05
0.61%
Get HIX Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 8.16 8.2 8.16 8.2 141,897
04/30/2015 8.19 8.19 8.12 8.15 201,554
04/29/2015 8.16 8.2 8.15 8.19 175,525
04/28/2015 8.14 8.19 8.14 8.18 87,266
04/27/2015 8.18 8.2 8.14 8.17 198,546
04/24/2015 8.18 8.19 8.15 8.18 211,621
04/23/2015 8.18 8.19 8.15 8.15 223,630
04/22/2015 8.15 8.17 8.12 8.16 309,022
04/21/2015 8.13 8.15 8.12 8.14 207,033
04/20/2015 8.05 8.14 8.05 8.11 285,564
04/17/2015 8.1 8.1 8.01 8.06 413,653
04/16/2015 8.1 8.12 8.08 8.11 150,959
04/15/2015 8.11 8.12 8.0801 8.11 252,900
04/14/2015 8.17 8.18 8.14 8.18 182,318
04/13/2015 8.15 8.18 8.13 8.17 196,947
04/10/2015 8.12 8.15 8.101 8.15 227,317
04/09/2015 8.11 8.14 8.09 8.09 282,112
04/08/2015 8.09 8.12 8.09 8.11 179,085
04/07/2015 8.09 8.12 8.09 8.1 198,938
04/06/2015 8.07 8.11 8.07 8.1 133,300
04/02/2015 8.09 8.12 8.0798 8.1 153,475
04/01/2015 8.02 8.11 8.02 8.1 159,106
03/31/2015 8.04 8.07 8.03 8.03 168,431
03/30/2015 8.08 8.1 8.0272 8.05 269,181
03/27/2015 8.04 8.089 8.02 8.07 187,282
03/26/2015 8.01 8.05 8.01 8.04 173,660
03/25/2015 8.07 8.09 8.01 8.03 164,928
03/24/2015 8.04 8.07 8.01 8.06 252,174
03/23/2015 8.02 8.05 8.02 8.03 179,973
03/20/2015 7.99 8.05 7.99 8.04 261,025
03/19/2015 8.05 8.07 7.96 7.97 230,188
03/18/2015 8.05 8.1 8.02 8.09 193,772
03/17/2015 8.19 8.19 8.11 8.12 174,492
03/16/2015 8.22 8.22 8.15 8.18 216,862
03/13/2015 8.17 8.19 8.11 8.15 174,879
03/12/2015 8.16 8.2 8.1263 8.16 178,453
03/11/2015 8.15 8.17 8.13 8.17 163,533
03/10/2015 8.15 8.15 8.13 8.13 216,261
03/09/2015 8.2 8.23 8.17 8.17 186,462
03/06/2015 8.24 8.2401 8.18 8.2 192,083
03/05/2015 8.24 8.28 8.24 8.27 185,420
03/04/2015 8.27 8.2793 8.24 8.24 231,321
03/03/2015 8.24 8.27 8.21 8.27 362,712
03/02/2015 8.27 8.285 8.23 8.27 330,407
02/27/2015 8.21 8.27 8.2 8.27 396,352
02/26/2015 8.18 8.2 8.18 8.19 188,272
02/25/2015 8.12 8.18 8.1178 8.18 278,436
02/24/2015 8.1 8.13 8.1 8.12 307,527
02/23/2015 8.11 8.12 8.09 8.09 315,519
02/20/2015 8.09 8.11 8.07 8.1 228,759
02/19/2015 8.1 8.1 8.06 8.08 171,861
02/18/2015 8.05 8.09 8.034 8.09 154,498
02/17/2015 8.11 8.13 8.05 8.1 429,267
02/13/2015 8.1 8.14 8.1 8.13 212,774
02/12/2015 8.08 8.09 8.07 8.07 170,052
02/11/2015 8.07 8.07 8.04 8.07 197,391
02/10/2015 8.07 8.08 8.05 8.07 170,991
02/09/2015 8.02 8.08 8.02 8.07 200,976
02/06/2015 8.03 8.04 8 8.03 184,327
02/05/2015 8 8.031 7.985 8.03 259,737
02/04/2015 7.98 8 7.98 7.99 310,893
02/03/2015 7.95 8.01 7.93 8.01 295,087
02/02/2015 7.98 7.98 7.91 7.92 269,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?