Historical Stock Prices

HIX 
$6.9
*  
0.12
1.77%
Get HIX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 6.8 6.9 6.8 6.9 395,502
04/28/2016 6.85 6.89 6.78 6.78 329,994
04/27/2016 6.82 6.89 6.82 6.87 232,751
04/26/2016 6.78 6.825 6.78 6.81 234,787
04/25/2016 6.82 6.85 6.78 6.81 202,980
04/22/2016 6.81 6.85 6.8 6.84 204,461
04/21/2016 6.83 6.89 6.8 6.82 297,813
04/20/2016 6.83 6.86 6.78 6.86 230,879
04/19/2016 6.82 6.87 6.8 6.87 283,508
04/18/2016 6.71 6.799 6.71 6.79 183,822
04/15/2016 6.74 6.7918 6.7 6.71 262,996
04/14/2016 6.74 6.87 6.74 6.81 294,119
04/13/2016 6.67 6.77 6.67 6.74 242,662
04/12/2016 6.62 6.69 6.62 6.68 160,897
04/11/2016 6.59 6.65 6.5701 6.64 284,200
04/08/2016 6.54 6.579 6.51 6.57 153,248
04/07/2016 6.5 6.5261 6.49 6.49 287,315
04/06/2016 6.52 6.55 6.5 6.54 140,283
04/05/2016 6.5 6.52 6.5 6.5 158,468
04/04/2016 6.6 6.6115 6.52 6.52 180,626
04/01/2016 6.59 6.62 6.54 6.62 225,747
03/31/2016 6.53 6.62 6.52 6.61 506,681
03/30/2016 6.5 6.53 6.48 6.51 285,243
03/29/2016 6.42 6.49 6.4 6.47 186,538
03/28/2016 6.52 6.56 6.42 6.42 233,377
03/24/2016 6.54 6.57 6.48 6.54 442,336
03/23/2016 6.59 6.6 6.52 6.55 375,898
03/22/2016 6.52 6.595 6.5103 6.59 256,637
03/21/2016 6.5 6.57 6.5 6.54 291,622
03/18/2016 6.43 6.5 6.43 6.49 195,448
03/17/2016 6.4 6.435 6.374 6.4 239,957
03/16/2016 6.38 6.42 6.37 6.4 305,968
03/15/2016 6.38 6.45 6.36 6.42 642,655
03/14/2016 6.47 6.4775 6.4 6.4 254,915
03/11/2016 6.38 6.46 6.38 6.46 292,915
03/10/2016 6.39 6.41 6.34 6.37 289,455
03/09/2016 6.3 6.36 6.3 6.36 295,309
03/08/2016 6.3 6.33 6.2705 6.31 361,538
03/07/2016 6.25 6.32 6.24 6.31 318,684
03/04/2016 6.16 6.29 6.14 6.26 592,870
03/03/2016 6.12 6.18 6.1 6.18 344,778
03/02/2016 6.08 6.12 6.03 6.11 397,350
03/01/2016 6.02 6.095 6 6.08 344,026
02/29/2016 5.96 6.02 5.94 6.02 327,750
02/26/2016 5.95 6 5.9101 5.95 350,253
02/25/2016 5.89 5.9 5.83 5.88 298,447
02/24/2016 5.84 5.89 5.81 5.88 479,472
02/23/2016 5.84 5.87 5.83 5.87 373,519
02/22/2016 5.92 5.92 5.85 5.85 376,843
02/19/2016 5.84 5.88 5.81 5.87 400,974
02/18/2016 5.84 5.87 5.8 5.83 218,412
02/17/2016 5.77 5.83 5.75 5.82 460,218
02/16/2016 5.76 5.83 5.73 5.79 349,877
02/12/2016 5.72 5.78 5.72 5.76 248,706
02/11/2016 5.75 5.79 5.66 5.72 399,302
02/10/2016 5.85 5.85 5.8 5.8 216,292
02/09/2016 5.84 5.87 5.8 5.87 316,496
02/08/2016 5.94 5.94 5.82 5.87 402,122
02/05/2016 5.99 5.99 5.92 5.98 151,772
02/04/2016 6.01 6.01 5.95 6.01 316,101
02/03/2016 5.98 6.03 5.91 6.01 234,632
02/02/2016 5.97 5.975 5.94 5.97 161,511
02/01/2016 6.03 6.03 5.96 6.01 375,722
01/29/2016 6 6.07 5.975 6.01 609,082
01/28/2016 5.92 5.99 5.92 5.97 170,671
01/27/2016 5.92 5.92 5.82 5.89 297,156
01/26/2016 5.81 5.91 5.81 5.9 558,546
01/25/2016 5.79 5.84 5.76 5.79 450,882
01/22/2016 5.78 5.83 5.75 5.82 557,057
01/21/2016 5.77 5.78 5.69 5.71 1,076,775
01/20/2016 5.77 5.79 5.65 5.77 885,682
01/19/2016 5.98 5.98 5.85 5.9 840,440
01/15/2016 6 6.01 5.93 5.98 561,806
01/14/2016 6.14 6.17 6.0742 6.1 634,085
01/13/2016 6.31 6.31 6.15 6.16 496,261
01/12/2016 6.33 6.35 6.26 6.33 490,986
01/11/2016 6.39 6.41 6.2901 6.32 387,145
01/08/2016 6.44 6.4411 6.38 6.39 274,496
01/07/2016 6.46 6.4785 6.39 6.46 438,179
01/06/2016 6.45 6.54 6.43 6.51 775,949
01/05/2016 6.4 6.5 6.35 6.49 1,291,986
01/04/2016 6.25 6.38 6.235 6.38 678,507
12/31/2015 6.31 6.36 6.253 6.31 776,762
12/30/2015 6.35 6.35 6.31 6.33 631,433
12/29/2015 6.32 6.4 6.315 6.37 980,213
12/28/2015 6.35 6.3698 6.3 6.31 419,957
12/24/2015 6.4 6.43 6.34 6.34 706,584
12/23/2015 6.32 6.41 6.32 6.36 780,343
12/22/2015 6.3 6.32 6.26 6.32 577,727
12/21/2015 6.38 6.39 6.255 6.28 712,244
12/18/2015 6.32 6.38 6.31 6.37 406,883
12/17/2015 6.38 6.4401 6.34 6.37 692,593
12/16/2015 6.34 6.42 6.27 6.38 498,462
12/15/2015 6.18 6.37 6.18 6.35 734,942
12/14/2015 6.29 6.29 6.09 6.15 991,676
12/11/2015 6.31 6.38 6.23 6.29 995,985
12/10/2015 6.42 6.4331 6.35 6.39 422,504
12/09/2015 6.48 6.52 6.44 6.45 294,324
12/08/2015 6.49 6.5 6.445 6.48 341,867
12/07/2015 6.56 6.5701 6.5 6.5 352,028
12/04/2015 6.63 6.63 6.53 6.61 218,567
12/03/2015 6.63 6.63 6.6 6.63 144,658
12/02/2015 6.58 6.65 6.56 6.65 264,125
12/01/2015 6.63 6.65 6.585 6.6 583,130
11/30/2015 6.64 6.7 6.62 6.63 243,542
11/27/2015 6.66 6.7 6.63 6.64 191,100
11/25/2015 6.64 6.65 6.615 6.62 210,432
11/24/2015 6.6 6.66 6.6 6.64 258,830
11/23/2015 6.69 6.71 6.59 6.65 306,423
11/20/2015 6.7 6.71 6.62 6.68 288,006
11/19/2015 6.75 6.7501 6.68 6.68 220,971
11/18/2015 6.71 6.76 6.67 6.74 227,125
11/17/2015 6.74 6.8 6.7316 6.78 292,679
11/16/2015 6.74 6.78 6.71 6.75 232,632
11/13/2015 6.72 6.76 6.7 6.75 181,092
11/12/2015 6.8 6.83 6.73 6.73 316,248
11/11/2015 6.88 6.88 6.815 6.83 193,864
11/10/2015 6.87 6.87 6.82 6.86 277,143
11/09/2015 6.98 6.99 6.85 6.85 266,433
11/06/2015 7.04 7.04 6.93 6.99 341,745
11/05/2015 7.03 7.07 7.03 7.07 166,406
11/04/2015 7.08 7.0833 7.03 7.03 140,817
11/03/2015 7.06 7.085 7.02 7.08 259,378
11/02/2015 7 7.06 6.99 7.06 281,196
10/30/2015 6.95 7 6.89 7 425,379
10/29/2015 6.9 6.94 6.88 6.92 128,275
10/28/2015 6.9 6.93 6.875 6.93 216,384
10/27/2015 6.82 6.92 6.82 6.9 258,248
10/26/2015 6.88 6.88 6.82 6.82 244,628
10/23/2015 6.85 6.89 6.82 6.86 284,859
10/22/2015 6.84 6.86 6.8 6.82 286,754
10/21/2015 6.85 6.85 6.78 6.82 221,257
10/20/2015 6.85 6.9 6.8499 6.9 163,445
10/19/2015 6.85 6.89 6.834 6.86 232,755
10/16/2015 6.76 6.86 6.76 6.86 160,193
10/15/2015 6.86 6.86 6.76 6.77 230,347
10/14/2015 6.79 6.84 6.75 6.83 237,080
10/13/2015 6.94 6.95 6.8 6.81 415,797
10/12/2015 6.95 6.96 6.9 6.93 208,697
10/09/2015 6.92 6.975 6.88 6.94 510,357
10/08/2015 6.75 6.89 6.71 6.87 617,211
10/07/2015 6.6 6.75 6.6 6.74 439,571
10/06/2015 6.53 6.59 6.51 6.58 334,412
10/05/2015 6.5 6.55 6.48 6.55 423,029
10/02/2015 6.37 6.47 6.35 6.45 339,918
10/01/2015 6.44 6.5 6.4 6.47 368,974
09/30/2015 6.5 6.51 6.41 6.47 826,084
09/29/2015 6.59 6.64 6.401 6.5 666,585
09/28/2015 6.71 6.73 6.554 6.64 494,991
09/25/2015 6.77 6.779 6.71 6.73 176,894
09/24/2015 6.78 6.78 6.7201 6.75 321,212
09/23/2015 6.74 6.82 6.72 6.79 640,700
09/22/2015 6.7 6.76 6.68 6.74 510,974
09/21/2015 6.73 6.77 6.73 6.75 116,869
09/18/2015 6.7 6.76 6.67 6.73 104,182
09/17/2015 6.67 6.75 6.67 6.73 129,938
09/16/2015 6.73 6.74 6.68 6.7 302,634
09/15/2015 6.79 6.81 6.77 6.8 186,439
09/14/2015 6.83 6.83 6.8 6.8 206,707
09/11/2015 6.82 6.84 6.81 6.83 167,524
09/10/2015 6.81 6.83 6.8 6.83 154,651
09/09/2015 6.8 6.83 6.78 6.82 227,425
09/08/2015 6.79 6.82 6.77 6.8 210,924
09/04/2015 6.77 6.81 6.76 6.76 147,129
09/03/2015 6.8 6.83 6.78 6.82 246,244
09/02/2015 6.77 6.82 6.76 6.78 260,920
09/01/2015 6.7 6.79 6.7 6.79 324,934
08/31/2015 6.72 6.79 6.72 6.73 301,242
08/28/2015 6.73 6.78 6.71 6.76 295,908
08/27/2015 6.74 6.79 6.72 6.73 499,111
08/26/2015 6.7 6.75 6.67 6.74 729,012
08/25/2015 6.61 6.728 6.6 6.64 369,294
08/24/2015 6.66 6.7 6.23 6.51 497,437
08/21/2015 6.8 6.8 6.7216 6.76 493,022
08/20/2015 6.83 6.83 6.74 6.8 437,007
08/19/2015 6.91 6.912 6.8301 6.84 250,571
08/18/2015 6.92 6.97 6.91 6.97 235,695
08/17/2015 6.91 6.95 6.9 6.94 364,183
08/14/2015 6.92 6.98 6.91 6.94 205,139
08/13/2015 6.95 6.97 6.93 6.95 172,930
08/12/2015 6.95 7 6.91 6.99 292,056
08/11/2015 6.91 7 6.91 7 185,908
08/10/2015 7 7 6.901 6.96 410,770
08/07/2015 6.99 7.01 6.98 7 140,993
08/06/2015 7.09 7.1 7.03 7.03 194,500
08/05/2015 7.09 7.12 7.09 7.11 113,242
08/04/2015 7.09 7.12 7.09 7.09 163,723
08/03/2015 7.11 7.13 7.08 7.1 270,702
07/31/2015 7.13 7.14 7.1 7.12 231,927
07/30/2015 7.07 7.12 7.06 7.1 169,653
07/29/2015 7.05 7.1 7.04 7.1 171,539
07/28/2015 7.04 7.07 7 7.07 392,829
07/27/2015 7.05 7.05 6.98 7.02 546,153
07/24/2015 7.15 7.16 7.05 7.06 473,590
07/23/2015 7.15 7.18 7.14 7.15 232,938
07/22/2015 7.27 7.28 7.15 7.16 636,768
07/21/2015 7.39 7.41 7.32 7.35 298,926
07/20/2015 7.46 7.46 7.4 7.4 157,416
07/17/2015 7.5 7.501 7.46 7.46 258,744
07/16/2015 7.51 7.53 7.48 7.5 288,637
07/15/2015 7.48 7.52 7.47 7.515 204,024
07/14/2015 7.53 7.53 7.48 7.49 117,409
07/13/2015 7.54 7.54 7.52 7.53 220,298
07/10/2015 7.51 7.52 7.48 7.51 215,085
07/09/2015 7.5 7.51 7.47 7.48 193,972
07/08/2015 7.48 7.54 7.45 7.46 174,092
07/07/2015 7.49 7.54 7.45 7.54 298,842
07/06/2015 7.52 7.54 7.46 7.54 181,438
07/02/2015 7.52 7.57 7.5 7.57 276,039
07/01/2015 7.55 7.56 7.49 7.52 277,731
06/30/2015 7.41 7.54 7.41 7.54 348,256
06/29/2015 7.39 7.46 7.31 7.38 652,759
06/26/2015 7.62 7.63 7.46 7.46 532,786
06/25/2015 7.7 7.7 7.61 7.61 225,811
06/24/2015 7.76 7.76 7.69 7.7 155,160
06/23/2015 7.65 7.7784 7.64 7.75 497,017
06/22/2015 7.63 7.69 7.6249 7.64 253,441
06/19/2015 7.61 7.65 7.6 7.62 257,842
06/18/2015 7.67 7.68 7.63 7.64 300,428
06/17/2015 7.73 7.73 7.64 7.69 305,787
06/16/2015 7.72 7.78 7.7 7.78 408,558
06/15/2015 7.73 7.76 7.71 7.73 246,589
06/12/2015 7.79 7.8 7.73 7.76 220,169
06/11/2015 7.8 7.82 7.77 7.79 150,682
06/10/2015 7.84 7.85 7.74 7.8 295,620
06/09/2015 7.83 7.85 7.77 7.81 197,737
06/08/2015 7.84 7.91 7.8 7.84 324,540
06/05/2015 7.94 7.96 7.88 7.8899 236,509
06/04/2015 7.96 7.981 7.94 7.98 161,484
06/03/2015 8.01 8.01 7.97 7.99 122,699
06/02/2015 7.99 8.01 7.96 8.01 236,994
06/01/2015 7.99 8.02 7.98 7.99 218,791
05/29/2015 8.04 8.04 7.99 7.99 240,469
05/28/2015 8.02 8.04 8 8.04 167,688
05/27/2015 7.98 8.04 7.97 8.04 236,134
05/26/2015 8.03 8.03 7.97 8 233,522
05/22/2015 8.04 8.0762 8.01 8.01 170,709
05/21/2015 8.08 8.08 8.04 8.05 204,329
05/20/2015 8.1 8.1 8.06 8.07 149,102
05/19/2015 8.15 8.16 8.12 8.15 173,470
05/18/2015 8.15 8.16 8.13 8.15 126,079
05/15/2015 8.13 8.16 8.11 8.14 177,346
05/14/2015 8.15 8.17 8.13 8.14 145,874
05/13/2015 8.13 8.16 8.11 8.13 122,386
05/12/2015 8.1 8.16 8.1 8.15 159,772
05/11/2015 8.13 8.149 8.12 8.13 137,691
05/08/2015 8.12 8.16 8.12 8.14 164,280
05/07/2015 8.12 8.14 8.1 8.1 135,477
05/06/2015 8.15 8.16 8.11 8.14 164,102
05/05/2015 8.15 8.17 8.12 8.15 187,531
05/04/2015 8.19 8.19 8.15 8.16 179,739
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
*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?