Historical Stock Prices

HIX 
$9.42
*  
0.02
 negative 
0.21%
Get HIX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/22/2014 9.35 9.37 9.31 9.33 276,399
01/21/2014 9.4 9.42 9.36 9.39 293,252
01/17/2014 9.4 9.4 9.36 9.37 231,270
01/16/2014 9.32 9.4 9.31 9.38 276,379
01/15/2014 9.27 9.33 9.26 9.3 195,011
01/14/2014 9.26 9.27 9.23 9.25 180,574
01/13/2014 9.22 9.26 9.22 9.23 286,855
01/10/2014 9.25 9.25 9.21 9.22 135,975
01/09/2014 9.19 9.25 9.181 9.22 206,688
01/08/2014 9.16 9.23 9.15 9.21 300,697
01/07/2014 9.14 9.2 9.124 9.18 278,147
01/06/2014 9.14 9.17 9.1 9.1 178,604
01/03/2014 9.13 9.1499 9.07 9.13 186,462
01/02/2014 9.01 9.14 9 9.1 182,292
12/31/2013 9.11 9.18 9.02 9.02 406,943
12/30/2013 9.19 9.23 9.0899 9.12 277,764
12/27/2013 9.27 9.28 9.2 9.22 228,440
12/26/2013 9.18 9.25 9.18 9.25 396,996
12/24/2013 9.14 9.24 9.1301 9.24 240,052
12/23/2013 9.04 9.19 9.04 9.15 402,365
12/20/2013 9.01 9.07 9.01 9.07 240,347
12/19/2013 9.02 9.02 8.96 9.02 265,310
12/18/2013 8.95 9.01 8.94 8.99 249,001
12/17/2013 9.09 9.1 9.0099 9.05 285,087
12/16/2013 9.04 9.12 9.04 9.08 246,362
12/13/2013 9.06 9.09 9.0201 9.05 174,113
12/12/2013 9.08 9.1 9.03 9.06 190,020
12/11/2013 9.12 9.15 9.06 9.06 186,549
12/10/2013 9.07 9.13 9.05 9.11 263,682
12/09/2013 8.98 9.09 8.98 9.08 235,621
12/06/2013 9 9.04 8.95 8.99 301,674
12/05/2013 9 9.03 8.96 8.99 222,185
12/04/2013 9.06 9.06 8.96 8.99 258,366
12/03/2013 9.07 9.09 8.97 9.08 426,634
12/02/2013 9.1 9.13 9 9.04 408,097
11/29/2013 9.06 9.08 9.04 9.06 127,374
11/27/2013 8.96 9.02 8.96 9.02 190,779
11/26/2013 8.97 8.9999 8.9201 8.99 267,423
11/25/2013 8.93 9.0093 8.92 8.94 309,718
11/22/2013 9.09 9.09 8.92 8.96 368,401
11/21/2013 9.01 9.0998 9 9.05 288,366
11/20/2013 9.12 9.13 8.95 8.97 383,565
11/19/2013 9.2 9.26 9.13 9.18 320,471
11/18/2013 9.26 9.28 9.15 9.15 456,152
11/15/2013 9.25 9.2901 9.22 9.25 262,217
11/14/2013 9.33 9.33 9.2 9.23 325,180
11/13/2013 9.33 9.34 9.27 9.28 263,203
11/12/2013 9.38 9.39 9.29 9.31 209,931
11/11/2013 9.32 9.42 9.32 9.37 160,087
11/08/2013 9.42 9.43 9.26 9.33 347,558
11/07/2013 9.4 9.48 9.39 9.44 163,569
11/06/2013 9.48 9.48 9.35 9.38 244,935
11/05/2013 9.45 9.45 9.29 9.42 224,350
11/04/2013 9.4 9.52 9.38 9.45 215,069
11/01/2013 9.47 9.52 9.32 9.36 295,296
10/31/2013 9.5 9.52 9.43 9.45 250,944
10/30/2013 9.53 9.54 9.46 9.46 216,133
10/29/2013 9.49 9.54 9.48 9.53 226,782
10/28/2013 9.58 9.59 9.44 9.45 222,881
10/25/2013 9.49 9.55 9.46 9.53 258,339
10/24/2013 9.54 9.56 9.4116 9.43 281,547
10/23/2013 9.44 9.54 9.44 9.52 286,674
10/22/2013 9.45 9.5 9.43 9.48 245,818
10/21/2013 9.45 9.45 9.36 9.38 271,267
10/18/2013 9.35 9.4 9.32 9.4 227,172
10/17/2013 9.25 9.35 9.23 9.33 223,766
10/16/2013 9.25 9.31 9.17 9.2 354,662
10/15/2013 9.37 9.4 9.3 9.33 268,462
10/14/2013 9.39 9.41 9.35 9.37 149,723
10/11/2013 9.29 9.4 9.2512 9.37 231,806
10/10/2013 9.18 9.275 9.17 9.25 172,789
10/09/2013 9.17 9.1795 9.11 9.15 182,240
10/08/2013 9.23 9.24 9.13 9.15 166,049
10/07/2013 9.19 9.25 9.151 9.2 188,576
10/04/2013 9.35 9.35 9.2 9.2 149,238
10/03/2013 9.37 9.38 9.29 9.31 200,300
10/02/2013 9.38 9.38 9.25 9.37 543,775
10/01/2013 9.41 9.43 9.36 9.37 114,919
09/30/2013 9.38 9.43 9.35 9.43 241,622
09/27/2013 9.43 9.44 9.36 9.4 196,400
09/26/2013 9.41 9.44 9.4 9.42 179,532
09/25/2013 9.4 9.49 9.38 9.44 237,296
09/24/2013 9.39 9.42 9.34 9.39 229,765
09/23/2013 9.33 9.46 9.32 9.37 434,786
09/20/2013 9.4 9.41 9.3 9.37 355,730
09/19/2013 9.37 9.42 9.28 9.42 300,922
09/18/2013 9.19 9.48 9.1 9.39 566,683
09/17/2013 9.21 9.28 9.161 9.28 382,151
09/16/2013 9.2 9.23 9.19 9.22 291,151
09/13/2013 9.12 9.18 9.11 9.15 288,480
09/12/2013 9.14 9.16 9.1 9.1 199,610
09/11/2013 9.08 9.14 9.05 9.14 265,350
09/10/2013 9.07 9.09 8.96 9.05 281,780
09/09/2013 9.05 9.1 8.93 9.02 389,847
09/06/2013 9.12 9.12 8.98 9.01 227,909
09/05/2013 9.22 9.22 9.02 9.05 388,159
09/04/2013 9.08 9.3 9.06 9.25 852,635
09/03/2013 9.09 9.12 9.05 9.07 282,269
08/30/2013 9.04 9.07 9 9.05 246,226
08/29/2013 8.94 9.03 8.92 9.03 360,620
08/28/2013 8.93 8.97 8.92 8.95 369,460
08/27/2013 8.85 8.93 8.7809 8.9 384,892
08/26/2013 8.91 8.94 8.85 8.89 249,272
08/23/2013 8.85 8.92 8.79 8.89 292,461
08/22/2013 8.76 8.83 8.76 8.83 278,987
08/21/2013 8.82 8.82 8.72 8.73 264,469
08/20/2013 8.77 8.93 8.761 8.91 445,361
08/19/2013 8.85 8.8599 8.75 8.77 307,068
08/16/2013 8.78 8.88 8.7503 8.84 286,509
08/15/2013 8.82 8.82 8.69 8.78 384,919
08/14/2013 8.89 8.9 8.81 8.83 212,072
08/13/2013 8.85 8.9 8.82 8.9 240,522
08/12/2013 8.8 8.87 8.8 8.86 289,482
08/09/2013 8.77 8.82 8.77 8.78 172,207
08/08/2013 8.83 8.83 8.74 8.8 293,141
08/07/2013 8.73 8.83 8.71 8.82 308,003
08/06/2013 8.77 8.79 8.65 8.71 485,568
08/05/2013 8.83 8.87 8.76 8.77 437,044
08/02/2013 8.81 8.89 8.81 8.89 260,373
08/01/2013 8.93 8.97 8.8 8.8 290,591
07/31/2013 8.86 8.94 8.86 8.94 221,100
07/30/2013 8.96 8.96 8.85 8.87 205,319
07/29/2013 9 9.01 8.88 8.91 276,196
07/26/2013 8.97 9.02 8.92 8.98 315,306
07/25/2013 8.95 8.96 8.88 8.96 274,848
07/24/2013 8.96 9.01 8.83 8.92 346,980
07/23/2013 8.94 9.01 8.94 8.97 241,394
07/22/2013 8.95 8.96 8.93 8.94 202,963
07/19/2013 8.98 9 8.95 8.99 182,133
07/18/2013 9.03 9.03 8.95 9 183,325
07/17/2013 8.91 9.038 8.91 8.99 432,102
07/16/2013 9 9.01 8.8749 8.97 374,136
07/15/2013 9.05 9.05 8.96 8.98 278,965
07/12/2013 9.15 9.16 8.935 8.99 467,213
07/11/2013 9 9.15 8.99 9.11 517,153
07/10/2013 8.82 8.95 8.8 8.95 261,693
07/09/2013 8.58 8.78 8.53 8.77 709,862
07/08/2013 8.75 8.85 8.59 8.65 1,145,114
07/05/2013 8.99 9.01 8.7 8.71 605,009
07/03/2013 9.01 9.07 8.98 9.01 197,866
07/02/2013 9.3 9.31 9.01 9.06 367,651
07/01/2013 9.2 9.35 9.2 9.26 216,032
06/28/2013 9.3 9.33 9.16 9.22 233,498
06/27/2013 9.2 9.28 9.15 9.27 264,960
06/26/2013 9 9.14 9 9.13 299,389
06/25/2013 8.93 9 8.84 9 404,465
06/24/2013 8.73 8.9 8.53 8.88 795,312
06/21/2013 8.92 8.9699 8.77 8.85 402,725
06/20/2013 9.04 9.04 8.74 8.79 794,851
06/19/2013 9.18 9.21 9.011 9.06 412,414
06/18/2013 9.27 9.28 9.2 9.22 263,498
06/17/2013 9.4 9.44 9.2 9.27 371,137
06/14/2013 9.25 9.35 9.21 9.32 300,288
06/13/2013 9.01 9.25 8.88 9.14 644,044
06/12/2013 9.13 9.26 8.98 9.01 785,602
06/11/2013 9.38 9.39 9.13 9.14 677,392
06/10/2013 9.6 9.6 9.4 9.41 367,929
06/07/2013 9.65 9.68 9.5499 9.63 190,000
06/06/2013 9.53 9.63 9.51 9.59 268,659
06/05/2013 9.58 9.6 9.44 9.51 346,217
06/04/2013 9.42 9.58 9.35 9.54 423,754
06/03/2013 9.66 9.68 9.31 9.46 1,031,946
05/31/2013 9.88 9.92 9.555 9.61 568,921
05/30/2013 9.75 9.91 9.75 9.81 394,148
05/29/2013 9.98 10.04 9.54 9.75 1,200,285
05/28/2013 10.24 10.24 9.98 9.99 391,235
05/24/2013 10.12 10.18 10.1 10.18 193,037
05/23/2013 10.04 10.12 9.92 10.11 367,906
05/22/2013 10.29 10.29 10.06 10.07 425,056
05/21/2013 10.29 10.36 10.27 10.36 273,489
05/20/2013 10.3 10.33 10.29 10.3 222,152
05/17/2013 10.32 10.34 10.3 10.32 286,496
05/16/2013 10.29 10.32 10.27 10.32 180,956
05/15/2013 10.3 10.31 10.23 10.28 235,908
05/14/2013 10.27 10.3 10.27 10.3 181,036
05/13/2013 10.29 10.29 10.25 10.26 165,798
05/10/2013 10.3 10.3 10.25 10.29 150,258
05/09/2013 10.29 10.3 10.26 10.3 253,999
05/08/2013 10.22 10.29 10.2 10.22 212,170
05/07/2013 10.23 10.25 10.21 10.24 257,202
05/06/2013 10.16 10.2 10.14 10.2 175,289
05/03/2013 10.2 10.23 10.12 10.12 186,986
05/02/2013 10.21 10.24 10.16 10.19 200,355
05/01/2013 10.17 10.21 10.17 10.21 197,872
04/30/2013 10.18 10.21 10.17 10.2 198,999
04/29/2013 10.16 10.21 10.14 10.17 230,463
04/26/2013 10.18 10.21 10.12 10.16 307,332
04/25/2013 10.14 10.18 10.11 10.18 188,286
04/24/2013 10.11 10.161 10.08 10.13 296,363
04/23/2013 10.09 10.12 10.07 10.1 264,937
04/22/2013 10.09 10.09 10.04 10.04 192,119
04/19/2013 10.05 10.1 10.04 10.1 162,912
04/18/2013 10.03 10.05 10.01 10.04 223,396
04/17/2013 10.01 10.04 9.98 10.01 253,078
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 your brokers before you trade


Want to trade FX?