Historical Stock Prices

HIX 
$8.18
*  
0.03
0.37%
Get HIX Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
01/30/2015 8 8 7.94 7.96 230,179
01/29/2015 8 8 7.97 7.99 133,985
01/28/2015 8 8.01 7.95 7.98 231,840
01/27/2015 8 8.01 7.97 8 242,868
01/26/2015 8.01 8.03 7.99 8.01 297,792
01/23/2015 8.01 8.035 8 8.02 246,521
01/22/2015 8 8.04 7.99 7.99 361,151
01/21/2015 7.98 8.03 7.9608 7.99 466,400
01/20/2015 8.1 8.109 8.02 8.02 234,569
01/16/2015 8.07 8.1 8.05 8.1 130,913
01/15/2015 8.1 8.1 8.01 8.05 160,222
01/14/2015 8.12 8.139 8.06 8.06 321,218
01/13/2015 8.18 8.19 8.11 8.17 211,248
01/12/2015 8.14 8.18 8.07 8.17 243,330
01/09/2015 8.17 8.18 8.11 8.14 218,619
01/08/2015 8.13 8.2 8.1106 8.16 257,460
01/07/2015 8.13 8.13 8.07 8.12 219,649
01/06/2015 8.13 8.13 8.03 8.1 179,606
01/05/2015 8.25 8.25 8.09 8.12 276,090
01/02/2015 8.32 8.32 8.2 8.29 350,024
12/31/2014 8.14 8.31 8.12 8.31 1,338,132
12/30/2014 8.06 8.17 8.06 8.17 654,724
12/29/2014 8.06 8.17 8.04 8.14 628,930
12/26/2014 8.02 8.11 8 8.09 517,152
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
09/23/2014 9.06 9.1 9.02 9.04 230,340
09/22/2014 9.11 9.12 9.04 9.06 168,807
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
06/18/2014 9.41 9.45 9.3901 9.45 168,927
06/17/2014 9.47 9.47 9.45 9.47 203,143
06/16/2014 9.47 9.48 9.45 9.46 168,671
06/13/2014 9.45 9.47 9.4482 9.47 220,826
06/12/2014 9.44 9.45 9.43 9.45 156,199
06/11/2014 9.42 9.45 9.41 9.43 156,777
06/10/2014 9.4 9.42 9.39 9.42 161,885
06/09/2014 9.4 9.4 9.37 9.39 198,495
06/06/2014 9.39 9.41 9.38 9.39 196,978
06/05/2014 9.42 9.42 9.37 9.4 171,203
06/04/2014 9.4 9.42 9.4 9.42 146,449
06/03/2014 9.39 9.4 9.39 9.4 189,529
06/02/2014 9.4 9.42 9.385 9.39 150,290
05/30/2014 9.39 9.42 9.38 9.39 204,652
05/29/2014 9.41 9.42 9.38 9.4 134,333
05/28/2014 9.37 9.41 9.3601 9.4 200,761
05/27/2014 9.39 9.41 9.37 9.38 298,829
05/23/2014 9.38 9.4 9.37 9.4 125,754
05/22/2014 9.39 9.42 9.37 9.38 213,207
05/21/2014 9.41 9.41 9.37 9.38 191,405
05/20/2014 9.46 9.46 9.43 9.44 184,431
05/19/2014 9.44 9.4592 9.42 9.45 232,899
05/16/2014 9.44 9.45 9.43 9.44 133,831
05/15/2014 9.44 9.45 9.41 9.41 183,052
05/14/2014 9.46 9.46 9.42 9.43 172,843
05/13/2014 9.43 9.46 9.41 9.46 264,766
05/12/2014 9.45 9.48 9.4 9.47 298,051
05/09/2014 9.43 9.48 9.4 9.41 242,743
05/08/2014 9.41 9.44 9.38 9.44 226,588
05/07/2014 9.41 9.42 9.36 9.38 257,540
05/06/2014 9.41 9.42 9.38 9.4 185,174
05/05/2014 9.42 9.43 9.39 9.4 148,590
05/02/2014 9.42 9.43 9.39 9.42 120,848
05/01/2014 9.41 9.43 9.3917 9.41 130,065
04/30/2014 9.39 9.48 9.37 9.39 166,307
04/29/2014 9.4 9.4 9.36 9.4 162,491
04/28/2014 9.4 9.41 9.36 9.38 208,001
04/25/2014 9.41 9.42 9.38 9.38 256,522
04/24/2014 9.43 9.43 9.38 9.4 136,263
*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?