HSIC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 71.46 | -1.57 | -2.15% | 72.52 | 72.96 | 71.02 | 725,580 |
Jan 14 2021 | 73.03 | -0.85 | -1.15% | 73.70 | 74.00 | 72.70 | 623,332 |
Jan 13 2021 | 73.88 | 0.09 | 0.12% | 73.72 | 74.89 | 73.05 | 619,515 |
Jan 12 2021 | 73.79 | 1.41 | 1.95% | 72.05 | 74.83 | 71.91 | 732,162 |
Jan 11 2021 | 72.38 | 0.28 | 0.39% | 71.81 | 72.755 | 71.53 | 643,051 |
Jan 08 2021 | 72.10 | 2.09 | 2.99% | 70.74 | 72.27 | 70.51 | 968,688 |
Jan 07 2021 | 70.01 | 0.45 | 0.65% | 69.28 | 70.74 | 68.94 | 775,806 |
Jan 06 2021 | 69.56 | 1.78 | 2.63% | 68.24 | 69.95 | 67.77 | 1,384,643 |
Jan 05 2021 | 67.78 | 1.29 | 1.94% | 66.075 | 68.24 | 66.075 | 971,004 |
Jan 04 2021 | 66.49 | -0.37 | -0.55% | 68.21 | 68.60 | 66.225 | 903,090 |
Jan 01 2021 | 66.86 | 0.00 | +0.00% | 65.63 | 66.94 | 65.425 | 0 |
Dec 31 2020 | 66.86 | 1.02 | 1.55% | 65.63 | 66.94 | 65.425 | 401,120 |
Dec 30 2020 | 65.84 | 0.12 | 0.18% | 65.69 | 66.24 | 65.11 | 490,109 |
Dec 29 2020 | 65.72 | -0.50 | -0.76% | 66.88 | 66.99 | 65.3925 | 336,367 |
Dec 28 2020 | 66.22 | 0.39 | 0.59% | 66.57 | 66.90 | 65.64 | 420,691 |
Dec 25 2020 | 65.83 | 0.00 | +0.00% | 66.31 | 66.40 | 65.25 | 0 |
Dec 24 2020 | 65.83 | 0.00 | +0.00% | 66.31 | 66.40 | 65.25 | 0 |
Dec 24 2020 | 65.83 | -0.61 | -0.92% | 66.31 | 66.40 | 65.25 | 155,897 |
Dec 23 2020 | 66.44 | 0.34 | 0.51% | 66.65 | 66.95 | 66.08 | 518,227 |
Dec 22 2020 | 66.10 | -0.36 | -0.54% | 66.59 | 67.51 | 66.01 | 527,673 |
Dec 21 2020 | 66.46 | -1.32 | -1.95% | 66.73 | 66.74 | 65.115 | 897,543 |
Dec 18 2020 | 67.78 | -1.11 | -1.61% | 69.34 | 69.34 | 67.38 | 1,962,505 |
Dec 17 2020 | 68.89 | -0.26 | -0.38% | 69.42 | 69.63 | 68.3373 | 920,280 |
Dec 16 2020 | 69.15 | 0.21 | 0.3% | 69.23 | 69.54 | 68.73 | 678,305 |
Dec 15 2020 | 68.94 | 0.87 | 1.28% | 68.47 | 69.46 | 67.81 | 702,356 |
Dec 14 2020 | 68.07 | -1.88 | -2.69% | 70.81 | 71.29 | 67.99 | 1,074,953 |
Dec 11 2020 | 69.95 | -1.36 | -1.91% | 70.90 | 71.45 | 69.66 | 862,248 |
Dec 10 2020 | 71.31 | 0.86 | 1.22% | 70.79 | 71.5512 | 70.44 | 493,971 |
Dec 09 2020 | 70.45 | 0.00 | 0.0% | 70.45 | 70.45 | 70.45 | 0 |
Dec 08 2020 | 70.45 | 1.72 | 2.5% | 68.38 | 70.57 | 68.24 | 901,869 |
Dec 07 2020 | 68.73 | 0.31 | 0.45% | 68.39 | 69.47 | 68.16 | 858,059 |
Dec 04 2020 | 68.42 | 1.95 | 2.93% | 67.07 | 68.44 | 66.56 | 811,655 |
Dec 03 2020 | 66.47 | -0.02 | -0.03% | 66.72 | 67.07 | 65.88 | 974,483 |
Dec 02 2020 | 66.49 | 1.58 | 2.43% | 65.22 | 66.59 | 64.945 | 935,510 |
Dec 01 2020 | 64.91 | 0.60 | 0.93% | 65.19 | 65.70 | 64.50 | 1,065,548 |
Nov 30 2020 | 64.31 | 0.63 | 0.99% | 63.99 | 64.92 | 63.11 | 1,323,719 |
Nov 27 2020 | 63.68 | 0.00 | +0.00% | 64.54 | 64.70 | 63.43 | 0 |
Nov 27 2020 | 63.68 | -0.45 | -0.7% | 64.54 | 64.70 | 63.43 | 292,167 |
Nov 26 2020 | 64.13 | 0.00 | +0.00% | 64.23 | 64.68 | 63.41 | 0 |
Nov 25 2020 | 64.13 | -0.44 | -0.68% | 64.23 | 64.68 | 63.41 | 568,910 |
Nov 24 2020 | 64.57 | 0.86 | 1.35% | 64.45 | 65.385 | 63.72 | 510,476 |
Nov 23 2020 | 63.71 | 0.13 | 0.2% | 63.74 | 64.53 | 63.2528 | 878,503 |
Nov 20 2020 | 63.58 | 0.08 | 0.13% | 63.35 | 64.35 | 63.12 | 652,416 |
Nov 19 2020 | 63.50 | -0.74 | -1.15% | 63.80 | 64.16 | 62.74 | 935,492 |
Nov 18 2020 | 64.24 | -0.37 | -0.57% | 64.37 | 65.63 | 64.23 | 827,232 |
Nov 17 2020 | 64.61 | 0.16 | 0.25% | 63.32 | 64.87 | 62.62 | 731,556 |
Nov 16 2020 | 64.45 | -1.20 | -1.83% | 67.15 | 67.41 | 63.29 | 991,076 |
Nov 13 2020 | 65.65 | 2.29 | 3.61% | 63.95 | 66.87 | 63.89 | 979,659 |
Nov 12 2020 | 63.36 | -0.22 | -0.35% | 63.29 | 64.55 | 62.7204 | 685,939 |
Nov 11 2020 | 63.58 | -4.50 | -6.61% | 67.67 | 68.35 | 62.73 | 1,684,377 |
Nov 10 2020 | 68.08 | 0.08 | 0.12% | 68.14 | 69.00 | 66.46 | 1,518,709 |
Nov 09 2020 | 68.00 | 6.33 | 10.26% | 64.30 | 69.89 | 64.26 | 2,412,145 |
Nov 06 2020 | 61.67 | 0.10 | 0.16% | 61.61 | 62.2199 | 61.065 | 1,035,560 |
Nov 05 2020 | 61.57 | 1.63 | 2.72% | 60.28 | 62.29 | 60.0401 | 1,060,460 |
Nov 04 2020 | 59.94 | -0.47 | -0.78% | 60.81 | 61.55 | 59.44 | 1,441,976 |
Nov 03 2020 | 60.41 | -1.81 | -2.91% | 63.84 | 63.84 | 60.22 | 1,452,738 |
Nov 02 2020 | 62.22 | -1.36 | -2.14% | 63.66 | 65.78 | 60.15 | 2,341,951 |
Oct 30 2020 | 63.58 | 0.00 | +0.00% | 63.01 | 64.73 | 62.51 | 0 |
Oct 30 2020 | 63.58 | 0.68 | 1.08% | 63.01 | 64.73 | 62.51 | 1,626,745 |
Oct 29 2020 | 62.90 | 0.92 | 1.48% | 61.59 | 63.80 | 60.71 | 1,403,755 |
Oct 28 2020 | 61.98 | -3.63 | -5.53% | 65.03 | 65.59 | 61.97 | 971,163 |
Oct 27 2020 | 65.61 | -1.26 | -1.88% | 67.58 | 67.58 | 65.58 | 1,543,216 |
Oct 26 2020 | 66.87 | -0.92 | -1.36% | 67.07 | 67.71 | 66.1445 | 1,180,555 |
Oct 23 2020 | 67.79 | 1.16 | 1.74% | 66.85 | 68.19 | 66.47 | 946,207 |
Oct 22 2020 | 66.63 | 3.01 | 4.73% | 64.25 | 66.75 | 63.845 | 1,324,341 |
Oct 21 2020 | 63.62 | 1.11 | 1.78% | 62.27 | 64.48 | 62.13 | 913,463 |
Oct 20 2020 | 62.51 | 0.64 | 1.03% | 62.55 | 63.28 | 62.10 | 939,920 |
Oct 19 2020 | 61.87 | -0.47 | -0.75% | 62.30 | 63.14 | 61.68 | 739,751 |