Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 4.35 | -0.01 | -0.11% | 4.35 | 4.36 | 4.33 | 211,804 |
| May 29 2024 | 4.355 | -0.02 | -0.34% | 4.37 | 4.37 | 4.35 | 149,768 |
| May 28 2024 | 4.37 | -0.03 | -0.57% | 4.41 | 4.42 | 4.36 | 517,432 |
| May 24 2024 | 4.395 | -0.02 | -0.34% | 4.43 | 4.44 | 4.39 | 241,487 |
| May 23 2024 | 4.41 | -0.03 | -0.56% | 4.44 | 4.4499 | 4.36 | 440,150 |
| May 22 2024 | 4.435 | -0.05 | -1.00% | 4.45 | 4.48 | 4.43 | 210,056 |
| May 21 2024 | 4.48 | 0.07 | 1.59% | 4.43 | 4.48 | 4.40 | 609,725 |
| May 20 2024 | 4.41 | 0.03 | 0.68% | 4.41 | 4.43 | 4.37 | 316,702 |
| May 17 2024 | 4.38 | -0.02 | -0.45% | 4.42 | 4.42 | 4.38 | 162,925 |
| May 16 2024 | 4.40 | -0.02 | -0.45% | 4.43 | 4.43 | 4.40 | 458,428 |
| May 15 2024 | 4.42 | 0.04 | 0.91% | 4.40 | 4.45 | 4.39 | 434,492 |
| May 14 2024 | 4.38 | 0.01 | 0.23% | 4.39 | 4.40 | 4.35 | 366,431 |
| May 13 2024 | 4.37 | -0.03 | -0.68% | 4.40 | 4.401 | 4.355 | 300,473 |
| May 10 2024 | 4.40 | -0.04 | -0.90% | 4.44 | 4.445 | 4.38 | 302,943 |
| May 09 2024 | 4.44 | 0.02 | 0.45% | 4.44 | 4.44 | 4.4198 | 313,415 |
| May 08 2024 | 4.42 | 0.00 | 0.00% | 4.41 | 4.43 | 4.39 | 348,572 |
| May 07 2024 | 4.42 | -0.01 | -0.23% | 4.43 | 4.43 | 4.40 | 223,971 |
| May 06 2024 | 4.43 | 0.04 | 1.03% | 4.38 | 4.44 | 4.38 | 347,229 |
| May 03 2024 | 4.385 | 0.01 | 0.34% | 4.38 | 4.41 | 4.37 | 328,185 |
| May 02 2024 | 4.37 | -0.01 | -0.23% | 4.37 | 4.40 | 4.36 | 218,819 |
| May 01 2024 | 4.38 | 0.04 | 0.92% | 4.33 | 4.39 | 4.33 | 281,299 |
| Apr 30 2024 | 4.34 | -0.05 | -1.14% | 4.37 | 4.37 | 4.3227 | 231,827 |
| Apr 29 2024 | 4.39 | 0.04 | 0.92% | 4.35 | 4.39 | 4.345 | 258,275 |
| Apr 26 2024 | 4.35 | 0.06 | 1.52% | 4.28 | 4.35 | 4.28 | 259,895 |
| Apr 25 2024 | 4.285 | -0.06 | -1.27% | 4.34 | 4.34 | 4.28 | 234,873 |
| Apr 24 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.36 | 4.33 | 181,156 |
| Apr 23 2024 | 4.34 | -0.01 | -0.23% | 4.34 | 4.36 | 4.3252 | 300,893 |
| Apr 22 2024 | 4.35 | -0.02 | -0.46% | 4.35 | 4.355 | 4.325 | 253,901 |
| Apr 19 2024 | 4.37 | -0.01 | -0.23% | 4.39 | 4.41 | 4.37 | 257,802 |
| Apr 18 2024 | 4.38 | 0.02 | 0.46% | 4.37 | 4.395 | 4.37 | 153,368 |
| Apr 17 2024 | 4.36 | 0.07 | 1.63% | 4.30 | 4.37 | 4.295 | 212,813 |
| Apr 16 2024 | 4.29 | 0.06 | 1.42% | 4.24 | 4.29 | 4.21 | 399,545 |
| Apr 15 2024 | 4.23 | -0.10 | -2.31% | 4.34 | 4.36 | 4.20 | 666,788 |
| Apr 12 2024 | 4.33 | -0.07 | -1.59% | 4.40 | 4.415 | 4.31 | 531,851 |
| Apr 11 2024 | 4.40 | -0.03 | -0.68% | 4.45 | 4.45 | 4.40 | 349,365 |
| Apr 10 2024 | 4.43 | -0.02 | -0.45% | 4.46 | 4.46 | 4.41 | 199,653 |
| Apr 09 2024 | 4.45 | -0.01 | -0.22% | 4.46 | 4.47 | 4.44 | 164,478 |
| Apr 08 2024 | 4.46 | 0.05 | 1.13% | 4.46 | 4.46 | 4.44 | 418,583 |
| Apr 05 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.43 | 4.40 | 292,328 |
| Apr 04 2024 | 4.41 | -0.02 | -0.45% | 4.43 | 4.45 | 4.39 | 333,867 |
| Apr 03 2024 | 4.43 | -0.03 | -0.67% | 4.46 | 4.46 | 4.43 | 293,178 |
| Apr 02 2024 | 4.46 | -0.01 | -0.22% | 4.42 | 4.46 | 4.42 | 359,855 |
| Apr 01 2024 | 4.47 | 0.00 | 0.00% | 4.49 | 4.495 | 4.45 | 467,082 |
| Mar 28 2024 | 4.47 | 0.02 | 0.56% | 4.46 | 4.47 | 4.43 | 540,406 |
| Mar 27 2024 | 4.445 | 0.03 | 0.57% | 4.44 | 4.45 | 4.4301 | 268,682 |
| Mar 26 2024 | 4.42 | 0.02 | 0.45% | 4.42 | 4.43 | 4.41 | 473,134 |
| Mar 25 2024 | 4.40 | -0.01 | -0.23% | 4.42 | 4.425 | 4.37 | 587,796 |
| Mar 22 2024 | 4.41 | -0.03 | -0.68% | 4.46 | 4.46 | 4.39 | 283,108 |
| Mar 21 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.46 | 4.43 | 339,832 |
| Mar 20 2024 | 4.44 | -0.05 | -1.11% | 4.44 | 4.46 | 4.40 | 499,037 |
| Mar 19 2024 | 4.49 | 0.00 | 0.00% | 4.50 | 4.5066 | 4.47 | 250,932 |
| Mar 18 2024 | 4.49 | 0.02 | 0.45% | 4.49 | 4.50 | 4.46 | 360,476 |
| Mar 15 2024 | 4.47 | 0.00 | 0.00% | 4.49 | 4.49 | 4.45 | 646,363 |
| Mar 14 2024 | 4.47 | -0.03 | -0.67% | 4.50 | 4.50 | 4.44 | 267,591 |
| Mar 13 2024 | 4.50 | 0.02 | 0.45% | 4.46 | 4.50 | 4.46 | 2,820,954 |
| Mar 12 2024 | 4.48 | -0.01 | -0.22% | 4.50 | 4.50 | 4.45 | 415,103 |
| Mar 11 2024 | 4.49 | 0.01 | 0.22% | 4.49 | 4.50 | 4.48 | 393,492 |
| Mar 08 2024 | 4.48 | 0.01 | 0.22% | 4.48 | 4.49 | 4.47 | 429,640 |
| Mar 07 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.49 | 4.455 | 371,343 |
| Mar 06 2024 | 4.47 | 0.00 | 0.00% | 4.48 | 4.50 | 4.445 | 772,266 |
| Mar 05 2024 | 4.47 | -0.09 | -1.97% | 4.45 | 4.47 | 4.4106 | 1,888,462 |
| Mar 04 2024 | 4.56 | 0.02 | 0.44% | 4.55 | 4.57 | 4.5305 | 381,434 |
