Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HITI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 4.50 | 0.05 | 1.12% | 4.49 | 4.58 | 4.46 | 41,707 |
| Dec 23 2024 | 4.45 | 0.12 | 2.77% | 4.39 | 4.47 | 4.30 | 107,332 |
| Dec 20 2024 | 4.33 | 0.09 | 2.12% | 4.22 | 4.39 | 4.19 | 119,917 |
| Dec 19 2024 | 4.24 | -0.14 | -3.20% | 4.33 | 4.44 | 4.13 | 161,390 |
| Dec 18 2024 | 4.38 | 0.03 | 0.69% | 4.35 | 4.59 | 4.26 | 182,634 |
| Dec 17 2024 | 4.35 | -0.11 | -2.47% | 4.49 | 4.49 | 4.33 | 99,383 |
| Dec 16 2024 | 4.46 | -0.06 | -1.33% | 4.54 | 4.62 | 4.44 | 78,752 |
| Dec 13 2024 | 4.52 | 0.03 | 0.67% | 4.40 | 4.55 | 4.38 | 59,542 |
| Dec 12 2024 | 4.49 | -0.04 | -0.88% | 4.50 | 4.57 | 4.43 | 89,526 |
| Dec 11 2024 | 4.53 | -0.21 | -4.43% | 4.76 | 4.77 | 4.44 | 171,977 |
| Dec 10 2024 | 4.74 | -0.17 | -3.46% | 4.90 | 4.98 | 4.71 | 79,099 |
| Dec 09 2024 | 4.91 | 0.03 | 0.61% | 4.98 | 5.05 | 4.77 | 100,696 |
| Dec 06 2024 | 4.88 | 0.25 | 5.40% | 4.63 | 4.98 | 4.63 | 124,922 |
| Dec 05 2024 | 4.63 | -0.26 | -5.32% | 4.81 | 4.98 | 4.58 | 85,426 |
| Dec 04 2024 | 4.89 | -0.05 | -1.01% | 4.93 | 4.95 | 4.78 | 97,081 |
| Dec 03 2024 | 4.94 | 0.05 | 1.02% | 4.99 | 5.08 | 4.63 | 183,100 |
| Dec 02 2024 | 4.89 | 0.46 | 10.38% | 4.70 | 4.99 | 4.66 | 465,995 |
| Nov 29 2024 | 4.43 | 0.45 | 11.31% | 3.97 | 4.60 | 3.95 | 458,094 |
| Nov 28 2024 | 3.98 | -0.05 | -1.24% | 4.04 | 4.05 | 3.96 | 22,529 |
| Nov 27 2024 | 4.03 | 0.11 | 2.81% | 4.00 | 4.11 | 3.95 | 87,209 |
| Nov 26 2024 | 3.92 | -0.13 | -3.21% | 4.05 | 4.25 | 3.92 | 222,098 |
| Nov 25 2024 | 4.05 | 0.35 | 9.46% | 3.69 | 4.09 | 3.69 | 190,814 |
| Nov 22 2024 | 3.70 | -0.01 | -0.27% | 3.71 | 3.75 | 3.65 | 94,722 |
| Nov 21 2024 | 3.71 | 0.00 | 0.00% | 3.79 | 3.84 | 3.70 | 41,713 |
| Nov 20 2024 | 3.71 | -0.02 | -0.54% | 3.71 | 3.89 | 3.69 | 84,264 |
| Nov 19 2024 | 3.73 | 0.12 | 3.32% | 3.60 | 3.74 | 3.60 | 89,886 |
| Nov 18 2024 | 3.61 | -0.04 | -1.10% | 3.59 | 3.69 | 3.59 | 175,290 |
| Nov 15 2024 | 3.65 | -0.11 | -2.93% | 3.72 | 3.77 | 3.63 | 234,928 |
| Nov 14 2024 | 3.76 | -0.10 | -2.59% | 3.73 | 3.86 | 3.72 | 79,888 |
| Nov 13 2024 | 3.86 | 0.15 | 4.04% | 3.77 | 3.93 | 3.66 | 232,157 |
| Nov 12 2024 | 3.71 | 0.01 | 0.27% | 3.73 | 3.78 | 3.52 | 131,916 |
| Nov 11 2024 | 3.70 | -0.10 | -2.63% | 3.75 | 3.75 | 3.52 | 184,611 |
| Nov 08 2024 | 3.80 | 0.04 | 1.06% | 3.81 | 3.96 | 3.73 | 154,580 |
| Nov 07 2024 | 3.76 | 0.00 | 0.00% | 3.74 | 3.81 | 3.62 | 146,018 |
| Nov 06 2024 | 3.76 | -0.34 | -8.29% | 3.76 | 3.90 | 3.51 | 552,545 |
| Nov 05 2024 | 4.10 | 0.06 | 1.49% | 3.95 | 4.10 | 3.86 | 139,884 |
| Nov 04 2024 | 4.04 | 0.04 | 1.00% | 4.02 | 4.15 | 3.99 | 168,252 |
| Nov 01 2024 | 4.00 | 0.09 | 2.30% | 3.90 | 4.08 | 3.90 | 123,250 |
| Oct 31 2024 | 3.91 | -0.08 | -2.01% | 3.95 | 4.03 | 3.91 | 87,171 |
| Oct 30 2024 | 3.99 | -0.12 | -2.92% | 4.10 | 4.15 | 3.96 | 78,834 |
| Oct 29 2024 | 4.11 | -0.01 | -0.24% | 4.01 | 4.28 | 4.00 | 121,483 |
| Oct 28 2024 | 4.12 | -0.06 | -1.44% | 4.22 | 4.30 | 4.01 | 177,772 |
| Oct 25 2024 | 4.18 | 0.11 | 2.70% | 4.15 | 4.30 | 4.05 | 186,243 |
| Oct 24 2024 | 4.07 | 0.23 | 5.99% | 3.85 | 4.13 | 3.85 | 185,125 |
| Oct 23 2024 | 3.84 | -0.19 | -4.71% | 4.01 | 4.03 | 3.70 | 222,342 |
| Oct 22 2024 | 4.03 | 0.03 | 0.75% | 4.01 | 4.28 | 4.01 | 298,242 |
| Oct 21 2024 | 4.00 | 0.28 | 7.53% | 3.73 | 4.02 | 3.64 | 325,545 |
| Oct 18 2024 | 3.72 | 0.21 | 5.98% | 3.52 | 3.89 | 3.52 | 272,291 |
| Oct 17 2024 | 3.51 | 0.11 | 3.24% | 3.46 | 3.60 | 3.45 | 158,987 |
| Oct 16 2024 | 3.40 | 0.17 | 5.26% | 3.19 | 3.45 | 3.19 | 143,958 |
| Oct 15 2024 | 3.23 | 0.07 | 2.22% | 3.24 | 3.26 | 3.16 | 83,874 |
| Oct 11 2024 | 3.16 | 0.13 | 4.29% | 2.99 | 3.27 | 2.99 | 124,195 |
| Oct 10 2024 | 3.03 | -0.02 | -0.66% | 3.08 | 3.08 | 2.99 | 47,460 |
| Oct 09 2024 | 3.05 | -0.01 | -0.33% | 3.00 | 3.06 | 2.98 | 27,046 |
| Oct 08 2024 | 3.06 | -0.07 | -2.24% | 3.13 | 3.16 | 3.04 | 71,424 |
| Oct 07 2024 | 3.13 | 0.03 | 0.97% | 3.20 | 3.20 | 3.10 | 77,348 |
| Oct 04 2024 | 3.10 | 0.13 | 4.38% | 3.00 | 3.19 | 3.00 | 168,170 |
| Oct 03 2024 | 2.97 | 0.05 | 1.71% | 3.00 | 3.02 | 2.95 | 52,028 |
| Oct 02 2024 | 2.92 | -0.05 | -1.68% | 3.00 | 3.05 | 2.90 | 80,972 |
| Oct 01 2024 | 2.97 | 0.20 | 7.22% | 2.83 | 3.06 | 2.81 | 186,091 |
| Sep 30 2024 | 2.77 | 0.05 | 1.84% | 2.79 | 2.86 | 2.73 | 48,628 |
| Sep 27 2024 | 2.72 | 0.09 | 3.42% | 2.68 | 2.75 | 2.65 | 86,913 |
| Sep 26 2024 | 2.63 | -0.06 | -2.23% | 2.69 | 2.71 | 2.63 | 57,002 |
