Historical Stock Prices

HIX 
$8.02
*  
0.03
0.38%
Get HIX Alerts
*Delayed - data as of Jan. 23, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
04/23/2014 9.38 9.43 9.37 9.41 124,612
04/22/2014 9.42 9.43 9.38 9.4 259,578
04/21/2014 9.41 9.42 9.37 9.39 194,440
04/17/2014 9.43 9.43 9.38 9.42 126,819
04/16/2014 9.39 9.4 9.36 9.4 149,368
04/15/2014 9.4 9.42 9.35 9.36 184,939
04/14/2014 9.42 9.44 9.36 9.44 202,992
04/11/2014 9.42 9.43 9.39 9.41 124,751
04/10/2014 9.39 9.43 9.39 9.43 200,985
04/09/2014 9.35 9.41 9.35 9.4 193,877
04/08/2014 9.35 9.379 9.35 9.36 131,987
04/07/2014 9.35 9.37 9.33 9.35 82,875
04/04/2014 9.38 9.38 9.34 9.35 170,764
04/03/2014 9.37 9.4 9.35 9.36 151,280
04/02/2014 9.37 9.41 9.35 9.37 150,774
04/01/2014 9.36 9.41 9.3599 9.37 215,081
03/31/2014 9.34 9.36 9.32 9.35 265,423
03/28/2014 9.33 9.35 9.3 9.3 142,779
03/27/2014 9.29 9.34 9.29 9.33 186,520
03/26/2014 9.34 9.345 9.2999 9.31 101,281
03/25/2014 9.33 9.34 9.31 9.33 160,776
03/24/2014 9.34 9.35 9.28 9.3 224,640
03/21/2014 9.32 9.36 9.291 9.32 141,005
03/20/2014 9.29 9.33 9.27 9.3 157,808
03/19/2014 9.36 9.37 9.28 9.28 163,554
03/18/2014 9.39 9.4 9.36 9.4 204,498
03/17/2014 9.35 9.39 9.33 9.37 175,614
03/14/2014 9.34 9.36 9.31 9.34 127,990
03/13/2014 9.36 9.36 9.31 9.32 155,232
03/12/2014 9.34 9.36 9.33 9.33 146,641
03/11/2014 9.35 9.38 9.32 9.33 200,140
03/10/2014 9.29 9.35 9.29 9.34 177,893
03/07/2014 9.33 9.35 9.265 9.28 190,557
03/06/2014 9.38 9.39 9.31 9.32 278,224
03/05/2014 9.35 9.4 9.34 9.39 211,865
03/04/2014 9.34 9.41 9.33 9.35 582,978
03/03/2014 9.31 9.35 9.3 9.33 274,503
02/28/2014 9.33 9.37 9.31 9.32 320,832
02/27/2014 9.31 9.34 9.29 9.31 309,410
02/26/2014 9.29 9.34 9.27 9.32 339,245
02/25/2014 9.33 9.36 9.32 9.34 214,499
02/24/2014 9.36 9.37 9.31 9.32 276,694
02/21/2014 9.36 9.39 9.35 9.36 140,818
02/20/2014 9.35 9.38 9.31 9.38 271,760
02/19/2014 9.35 9.36 9.32 9.32 244,272
02/18/2014 9.39 9.4 9.38 9.4 231,939
02/14/2014 9.38 9.39 9.35 9.38 236,466
02/13/2014 9.37 9.4 9.34 9.37 200,857
02/12/2014 9.4 9.4067 9.37 9.37 196,153
02/11/2014 9.4 9.42 9.3601 9.4 210,883
02/10/2014 9.33 9.39 9.3 9.39 220,610
02/07/2014 9.28 9.35 9.26 9.35 155,821
02/06/2014 9.23 9.29 9.23 9.26 129,223
02/05/2014 9.25 9.28 9.23 9.26 170,687
02/04/2014 9.15 9.27 9.15 9.26 252,118
02/03/2014 9.26 9.27 9.13 9.18 272,496
01/31/2014 9.24 9.24 9.2 9.24 225,418
01/30/2014 9.24 9.29 9.18 9.24 162,359
01/29/2014 9.2 9.26 9.14 9.18 168,351
01/28/2014 9.2 9.2412 9.18 9.23 211,144
01/27/2014 9.26 9.27 9.15 9.17 218,876
01/24/2014 9.36 9.37 9.25 9.27 216,621
01/23/2014 9.33 9.4 9.29 9.36 243,243
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?