Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIFS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 167.33 | 2.37 | 1.44% | 165.57 | 167.40 | 163.50 | 38,317 |
| Apr 17 2024 | 164.96 | -1.07 | -0.64% | 167.80 | 168.00 | 163.73 | 31,110 |
| Apr 16 2024 | 166.03 | 0.90 | 0.55% | 164.72 | 166.28 | 162.8356 | 18,502 |
| Apr 15 2024 | 165.13 | -0.03 | -0.02% | 164.65 | 167.00 | 163.22 | 19,826 |
| Apr 12 2024 | 165.16 | 1.09 | 0.66% | 163.88 | 166.60 | 163.475 | 19,343 |
| Apr 11 2024 | 164.07 | -0.60 | -0.36% | 166.86 | 168.47 | 163.37 | 43,076 |
| Apr 10 2024 | 164.67 | -2.48 | -1.48% | 161.06 | 166.4699 | 160.00 | 40,726 |
| Apr 09 2024 | 167.15 | -2.14 | -1.26% | 169.98 | 170.00 | 166.515 | 5,436 |
| Apr 08 2024 | 169.29 | 4.29 | 2.60% | 165.22 | 169.29 | 165.22 | 13,810 |
| Apr 05 2024 | 165.00 | -6.40 | -3.73% | 168.91 | 170.04 | 163.18 | 17,791 |
| Apr 04 2024 | 171.40 | -1.00 | -0.58% | 173.25 | 175.28 | 169.97 | 8,091 |
| Apr 03 2024 | 172.40 | 0.22 | 0.13% | 169.91 | 173.60 | 169.91 | 15,130 |
| Apr 02 2024 | 172.18 | -1.61 | -0.93% | 171.74 | 172.18 | 168.80 | 10,458 |
| Apr 01 2024 | 173.79 | -0.67 | -0.38% | 174.46 | 177.03 | 170.22 | 14,352 |
| Mar 28 2024 | 174.46 | 0.67 | 0.39% | 172.99 | 177.00 | 172.99 | 19,278 |
| Mar 27 2024 | 173.79 | 7.08 | 4.25% | 169.56 | 173.79 | 167.305 | 11,049 |
| Mar 26 2024 | 166.71 | -1.29 | -0.77% | 170.81 | 171.11 | 166.71 | 6,929 |
| Mar 25 2024 | 168.00 | 1.03 | 0.62% | 166.88 | 171.446 | 166.88 | 5,974 |
| Mar 22 2024 | 166.97 | -4.12 | -2.41% | 172.25 | 173.45 | 163.77 | 12,550 |
| Mar 21 2024 | 171.09 | -1.02 | -0.59% | 173.91 | 174.38 | 170.00 | 12,515 |
| Mar 20 2024 | 172.11 | 8.48 | 5.18% | 162.02 | 173.81 | 161.18 | 21,462 |
| Mar 19 2024 | 163.63 | 0.18 | 0.11% | 162.04 | 165.08 | 162.04 | 12,749 |
| Mar 18 2024 | 163.45 | -1.90 | -1.15% | 166.00 | 167.02 | 162.50 | 23,417 |
| Mar 15 2024 | 165.35 | 1.85 | 1.13% | 165.66 | 170.13 | 162.55 | 18,147 |
| Mar 14 2024 | 163.50 | -1.26 | -0.77% | 165.06 | 165.06 | 160.86 | 24,418 |
| Mar 13 2024 | 164.765 | -2.96 | -1.76% | 167.54 | 167.54 | 164.00 | 10,239 |
| Mar 12 2024 | 167.72 | -0.54 | -0.32% | 167.76 | 169.50 | 164.96 | 15,749 |
| Mar 11 2024 | 168.26 | -4.74 | -2.74% | 172.94 | 174.87 | 168.14 | 15,260 |
| Mar 08 2024 | 173.00 | 0.01 | 0.01% | 175.98 | 177.49 | 172.90 | 4,959 |
| Mar 07 2024 | 172.99 | 1.20 | 0.70% | 172.58 | 174.00 | 169.85 | 8,331 |
| Mar 06 2024 | 171.79 | 1.86 | 1.09% | 172.00 | 174.00 | 168.50 | 21,316 |
| Mar 05 2024 | 169.93 | 4.37 | 2.64% | 165.99 | 171.86 | 165.99 | 9,359 |
| Mar 04 2024 | 165.56 | -1.41 | -0.84% | 166.57 | 169.3775 | 162.60 | 7,399 |
| Mar 01 2024 | 166.97 | -1.01 | -0.60% | 166.65 | 168.47 | 164.51 | 10,141 |
| Feb 29 2024 | 167.98 | 3.16 | 1.92% | 168.42 | 170.00 | 164.69 | 6,832 |
| Feb 28 2024 | 164.82 | 1.15 | 0.70% | 163.89 | 166.61 | 163.16 | 12,718 |
| Feb 27 2024 | 163.67 | 0.14 | 0.09% | 165.00 | 165.95 | 162.56 | 11,148 |
| Feb 26 2024 | 163.53 | -2.83 | -1.70% | 167.45 | 167.45 | 161.4974 | 11,258 |
| Feb 23 2024 | 166.36 | 4.02 | 2.48% | 163.39 | 166.99 | 163.23 | 9,045 |
| Feb 22 2024 | 162.34 | -0.98 | -0.60% | 162.71 | 166.4181 | 161.765 | 26,886 |
| Feb 21 2024 | 163.325 | -2.16 | -1.30% | 166.05 | 166.05 | 161.81 | 14,021 |
| Feb 20 2024 | 165.48 | 1.61 | 0.98% | 162.36 | 166.46 | 160.78 | 8,442 |
| Feb 16 2024 | 163.87 | -7.12 | -4.16% | 167.56 | 170.0752 | 163.87 | 5,968 |
| Feb 15 2024 | 170.99 | 8.99 | 5.55% | 164.95 | 173.20 | 163.78 | 8,016 |
| Feb 14 2024 | 162.00 | 4.78 | 3.04% | 160.88 | 162.00 | 157.82 | 6,068 |
| Feb 13 2024 | 157.22 | -15.10 | -8.76% | 165.00 | 165.00 | 154.20 | 19,783 |
| Feb 12 2024 | 172.32 | 6.64 | 4.01% | 164.65 | 173.00 | 163.65 | 19,442 |
| Feb 09 2024 | 165.68 | 3.69 | 2.28% | 161.79 | 165.68 | 150.11 | 38,564 |
| Feb 08 2024 | 161.99 | -3.11 | -1.88% | 165.15 | 168.98 | 161.66 | 17,385 |
| Feb 07 2024 | 165.10 | -3.21 | -1.91% | 167.88 | 169.09 | 158.70 | 26,860 |
| Feb 06 2024 | 168.31 | -2.34 | -1.37% | 172.12 | 173.47 | 167.62 | 18,890 |
| Feb 05 2024 | 170.65 | -5.65 | -3.20% | 173.48 | 176.00 | 170.65 | 20,608 |
| Feb 02 2024 | 176.30 | -2.85 | -1.59% | 179.01 | 182.38 | 176.00 | 17,176 |
| Feb 01 2024 | 179.15 | -5.71 | -3.09% | 184.59 | 187.76 | 174.375 | 32,176 |
| Jan 31 2024 | 184.86 | -9.05 | -4.67% | 192.93 | 194.50 | 178.82 | 13,722 |
| Jan 30 2024 | 193.91 | 2.21 | 1.15% | 191.90 | 196.09 | 189.01 | 16,077 |
| Jan 29 2024 | 191.70 | 2.19 | 1.16% | 188.10 | 191.70 | 188.10 | 22,273 |
| Jan 26 2024 | 189.51 | 2.56 | 1.37% | 187.13 | 189.51 | 185.62 | 7,539 |
| Jan 25 2024 | 186.95 | -4.46 | -2.33% | 195.01 | 195.01 | 185.90 | 14,391 |
| Jan 24 2024 | 191.41 | 3.30 | 1.75% | 191.35 | 192.08 | 188.09 | 7,152 |
| Jan 23 2024 | 188.11 | 7.80 | 4.33% | 183.27 | 189.00 | 179.17 | 10,203 |
| Jan 22 2024 | 180.31 | -7.68 | -4.09% | 180.00 | 182.99 | 164.00 | 52,887 |
