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 |
|---|---|---|---|---|---|---|---|
| Aug 12 2024 | 226.91 | 2.90 | 1.29% | 224.55 | 231.50 | 221.50 | 37,781 |
| Aug 09 2024 | 224.01 | -4.70 | -2.06% | 230.55 | 230.55 | 214.06 | 37,783 |
| Aug 08 2024 | 228.71 | 8.91 | 4.05% | 223.01 | 228.71 | 221.24 | 30,605 |
| Aug 07 2024 | 219.80 | -8.14 | -3.57% | 229.43 | 234.01 | 219.765 | 32,598 |
| Aug 06 2024 | 227.94 | -1.46 | -0.64% | 229.33 | 232.37 | 227.00 | 19,421 |
| Aug 05 2024 | 229.40 | -15.80 | -6.44% | 238.37 | 242.99 | 226.52 | 50,160 |
| Aug 02 2024 | 245.20 | 0.61 | 0.25% | 235.33 | 247.48 | 235.33 | 55,249 |
| Aug 01 2024 | 244.59 | -4.10 | -1.65% | 251.39 | 251.39 | 240.925 | 43,051 |
| Jul 31 2024 | 248.69 | -2.31 | -0.92% | 249.37 | 257.86 | 245.54 | 41,385 |
| Jul 30 2024 | 251.00 | 11.51 | 4.81% | 238.94 | 252.31 | 238.94 | 9,302 |
| Jul 29 2024 | 239.49 | -1.61 | -0.67% | 239.46 | 239.49 | 236.54 | 22,403 |
| Jul 26 2024 | 241.10 | 7.30 | 3.12% | 235.25 | 241.10 | 232.90 | 35,869 |
| Jul 25 2024 | 233.80 | 12.75 | 5.77% | 225.68 | 233.965 | 223.00 | 31,389 |
| Jul 24 2024 | 221.05 | -5.03 | -2.22% | 225.70 | 229.49 | 221.05 | 8,313 |
| Jul 23 2024 | 226.08 | 7.68 | 3.52% | 217.51 | 226.08 | 214.60 | 4,911 |
| Jul 22 2024 | 218.40 | 3.39 | 1.58% | 212.47 | 218.40 | 209.00 | 8,014 |
| Jul 19 2024 | 215.01 | -3.20 | -1.47% | 218.28 | 223.86 | 212.14 | 12,319 |
| Jul 18 2024 | 218.21 | -0.78 | -0.36% | 216.40 | 221.99 | 216.40 | 15,274 |
| Jul 17 2024 | 218.99 | 2.19 | 1.01% | 214.22 | 225.89 | 214.22 | 19,085 |
| Jul 16 2024 | 216.80 | 8.80 | 4.23% | 207.33 | 216.80 | 206.04 | 21,603 |
| Jul 15 2024 | 208.00 | 13.62 | 7.01% | 198.50 | 211.99 | 197.00 | 26,467 |
| Jul 12 2024 | 194.38 | -2.80 | -1.42% | 201.73 | 201.73 | 192.95 | 6,577 |
| Jul 11 2024 | 197.18 | 11.58 | 6.24% | 186.27 | 198.50 | 186.27 | 8,422 |
| Jul 10 2024 | 185.60 | 4.68 | 2.59% | 182.59 | 185.60 | 182.59 | 5,102 |
| Jul 09 2024 | 180.92 | -1.06 | -0.58% | 180.32 | 180.92 | 179.90 | 4,139 |
| Jul 08 2024 | 181.98 | 4.51 | 2.54% | 179.58 | 182.00 | 179.58 | 6,018 |
| Jul 05 2024 | 177.47 | -0.73 | -0.41% | 175.95 | 177.47 | 174.3925 | 14,013 |
| Jul 03 2024 | 178.20 | -7.54 | -4.06% | 185.99 | 187.45 | 175.36 | 12,644 |
| Jul 02 2024 | 185.74 | 4.62 | 2.55% | 181.39 | 185.74 | 181.39 | 5,506 |
| Jul 01 2024 | 181.12 | 6.19 | 3.54% | 179.25 | 183.32 | 175.70 | 10,411 |
| Jun 28 2024 | 174.93 | 0.00 | 0.00% | 174.93 | 174.93 | 174.93 | 0 |
| Jun 27 2024 | 174.93 | -2.87 | -1.61% | 178.31 | 178.31 | 173.55 | 5,156 |
| Jun 26 2024 | 177.80 | 6.83 | 3.99% | 170.46 | 178.00 | 170.00 | 15,390 |
| Jun 25 2024 | 170.97 | 1.47 | 0.87% | 169.47 | 170.97 | 168.98 | 8,972 |
| Jun 24 2024 | 169.50 | 4.49 | 2.72% | 165.99 | 171.89 | 165.99 | 9,408 |
| Jun 21 2024 | 165.01 | -3.19 | -1.90% | 168.59 | 169.82 | 165.01 | 21,639 |
| Jun 20 2024 | 168.20 | -1.95 | -1.15% | 168.18 | 171.98 | 166.56 | 11,898 |
| Jun 18 2024 | 170.15 | 1.85 | 1.10% | 168.51 | 170.15 | 167.29 | 11,981 |
| Jun 17 2024 | 168.30 | 3.39 | 2.06% | 164.95 | 168.83 | 164.00 | 5,278 |
| Jun 14 2024 | 164.91 | -3.79 | -2.25% | 168.57 | 168.57 | 164.00 | 8,669 |
| Jun 13 2024 | 168.70 | -2.20 | -1.29% | 168.99 | 169.42 | 167.12 | 5,567 |
| Jun 12 2024 | 170.90 | 2.60 | 1.54% | 171.84 | 172.56 | 170.45 | 4,659 |
| Jun 11 2024 | 168.30 | -2.87 | -1.68% | 169.07 | 169.30 | 167.41 | 13,044 |
| Jun 10 2024 | 171.17 | 0.05 | 0.03% | 171.58 | 172.67 | 168.29 | 16,617 |
| Jun 07 2024 | 171.12 | -1.08 | -0.63% | 171.87 | 172.20 | 168.88 | 5,978 |
| Jun 06 2024 | 172.20 | 1.14 | 0.67% | 171.09 | 172.20 | 171.09 | 3,673 |
| Jun 05 2024 | 171.06 | 0.53 | 0.31% | 170.35 | 171.06 | 169.40 | 3,484 |
| Jun 04 2024 | 170.53 | -0.05 | -0.03% | 169.25 | 170.53 | 168.00 | 10,130 |
| Jun 03 2024 | 170.58 | -0.32 | -0.19% | 173.39 | 173.39 | 168.37 | 12,808 |
| May 31 2024 | 170.90 | 1.10 | 0.65% | 170.25 | 170.90 | 167.20 | 36,509 |
| May 30 2024 | 169.80 | 1.06 | 0.63% | 169.69 | 172.00 | 169.69 | 11,724 |
| May 29 2024 | 168.745 | -1.86 | -1.09% | 167.79 | 169.00 | 164.99 | 9,738 |
| May 28 2024 | 170.60 | -0.66 | -0.39% | 171.63 | 172.00 | 168.85 | 10,514 |
| May 24 2024 | 171.26 | 1.98 | 1.17% | 170.11 | 171.41 | 168.84 | 12,866 |
| May 23 2024 | 169.28 | -1.32 | -0.77% | 170.00 | 170.01 | 165.715 | 9,966 |
| May 22 2024 | 170.60 | -6.42 | -3.63% | 177.18 | 177.40 | 169.33 | 9,982 |
| May 21 2024 | 177.02 | -2.15 | -1.20% | 178.39 | 179.80 | 175.75 | 3,686 |
| May 20 2024 | 179.17 | -5.93 | -3.20% | 185.42 | 185.42 | 179.17 | 3,480 |
| May 17 2024 | 185.10 | -1.41 | -0.76% | 186.03 | 186.20 | 184.52 | 5,834 |
| May 16 2024 | 186.51 | -1.05 | -0.56% | 188.61 | 188.61 | 184.24 | 5,653 |
| May 15 2024 | 187.56 | -0.01 | -0.01% | 189.74 | 189.74 | 185.55 | 7,725 |
