Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 25.705 | 0.01 | 0.04% | 25.70 | 25.705 | 25.5825 | 1,723 |
| Dec 16 2024 | 25.695 | 0.05 | 0.18% | 25.70 | 25.715 | 25.5675 | 1,871 |
| Dec 13 2024 | 25.65 | -0.13 | -0.49% | 25.91 | 25.91 | 25.6025 | 1,607 |
| Dec 12 2024 | 25.7775 | 0.13 | 0.51% | 25.755 | 25.8375 | 25.755 | 2,492 |
| Dec 11 2024 | 25.6475 | 0.07 | 0.28% | 25.535 | 25.795 | 25.445 | 425 |
| Dec 10 2024 | 25.575 | 0.03 | 0.11% | 25.545 | 25.6425 | 25.4725 | 2,418 |
| Dec 09 2024 | 25.5475 | -0.18 | -0.71% | 25.72 | 25.72 | 25.4625 | 1,221 |
| Dec 06 2024 | 25.73 | 0.19 | 0.74% | 25.505 | 25.765 | 25.505 | 349 |
| Dec 05 2024 | 25.54 | -0.18 | -0.68% | 25.665 | 25.7225 | 25.495 | 1,934 |
| Dec 04 2024 | 25.715 | 0.30 | 1.18% | 25.72 | 25.77 | 25.35 | 305 |
| Dec 03 2024 | 25.415 | -0.07 | -0.28% | 25.51 | 25.5225 | 25.3575 | 710 |
| Dec 02 2024 | 25.4875 | 0.30 | 1.17% | 25.35 | 25.5725 | 25.145 | 2,866 |
| Nov 29 2024 | 25.1925 | 0.04 | 0.15% | 25.145 | 25.215 | 25.09 | 1,042 |
| Nov 28 2024 | 25.155 | 0.02 | 0.08% | 25.295 | 25.295 | 25.0975 | 2,907 |
| Nov 27 2024 | 25.135 | -0.44 | -1.70% | 25.43 | 25.4875 | 25.095 | 124 |
| Nov 26 2024 | 25.57 | -0.03 | -0.12% | 25.63 | 25.63 | 25.425 | 7,526 |
| Nov 25 2024 | 25.60 | 0.15 | 0.59% | 25.55 | 25.615 | 25.4975 | 657 |
| Nov 22 2024 | 25.45 | 0.29 | 1.15% | 25.27 | 25.48 | 25.1775 | 1,405 |
| Nov 21 2024 | 25.16 | 0.47 | 1.91% | 24.83 | 25.2325 | 24.795 | 590 |
| Nov 20 2024 | 24.6875 | -0.02 | -0.09% | 24.6875 | 24.6875 | 24.6875 | 95 |
| Nov 19 2024 | 24.71 | -0.19 | -0.74% | 24.71 | 24.71 | 24.71 | 367 |
| Nov 18 2024 | 24.895 | 0.09 | 0.36% | 25.005 | 25.005 | 24.81 | 607 |
| Nov 15 2024 | 24.805 | -0.25 | -0.99% | 24.89 | 25.0025 | 24.71 | 7,427 |
| Nov 14 2024 | 25.0525 | -0.13 | -0.50% | 25.275 | 25.34 | 25.0075 | 562 |
| Nov 13 2024 | 25.1775 | 0.15 | 0.61% | 25.03 | 25.1775 | 25.0275 | 5,247 |
| Nov 12 2024 | 25.025 | 0.08 | 0.34% | 25.045 | 25.115 | 24.96 | 1,774 |
| Nov 11 2024 | 24.94 | 0.23 | 0.93% | 24.875 | 25.0325 | 24.805 | 5,446 |
| Nov 08 2024 | 24.71 | 0.31 | 1.25% | 24.55 | 24.71 | 24.51 | 15,324 |
| Nov 07 2024 | 24.405 | 0.15 | 0.60% | 24.475 | 24.485 | 24.2575 | 6,317 |
| Nov 06 2024 | 24.26 | 0.86 | 3.68% | 24.30 | 24.3675 | 24.18 | 2,398 |
| Nov 05 2024 | 23.40 | 0.07 | 0.30% | 23.335 | 23.45 | 23.22 | 180 |
| Nov 04 2024 | 23.33 | -0.10 | -0.42% | 23.42 | 23.42 | 23.18 | 1,929 |
| Nov 01 2024 | 23.4275 | 0.03 | 0.14% | 23.40 | 23.4825 | 23.26 | 3,085 |
| Oct 31 2024 | 23.395 | -0.44 | -1.86% | 23.545 | 23.545 | 23.295 | 1,259 |
| Oct 30 2024 | 23.8375 | 0.00 | 0.00% | 23.8375 | 23.8375 | 23.8375 | 120 |
| Oct 29 2024 | 23.8375 | -0.05 | -0.20% | 23.87 | 23.875 | 23.815 | 2,226 |
| Oct 28 2024 | 23.885 | -0.02 | -0.08% | 23.94 | 23.9825 | 23.8475 | 1,347 |
| Oct 25 2024 | 23.905 | 0.18 | 0.74% | 23.905 | 23.905 | 23.905 | 215 |
| Oct 24 2024 | 23.73 | 0.10 | 0.42% | 23.745 | 24.035 | 23.6875 | 5,603 |
| Oct 23 2024 | 23.63 | -0.02 | -0.07% | 23.77 | 23.77 | 23.6225 | 139 |
| Oct 22 2024 | 23.6475 | 0.10 | 0.41% | 23.75 | 23.75 | 23.57 | 575 |
| Oct 21 2024 | 23.55 | -0.10 | -0.43% | 23.55 | 23.55 | 23.55 | 293 |
| Oct 18 2024 | 23.6525 | -0.06 | -0.25% | 23.6525 | 23.6525 | 23.6525 | 133 |
| Oct 17 2024 | 23.7125 | 0.07 | 0.30% | 23.80 | 23.955 | 23.68 | 322 |
| Oct 16 2024 | 23.6425 | 0.01 | 0.05% | 23.6425 | 23.6425 | 23.6425 | 289 |
| Oct 15 2024 | 23.63 | -0.07 | -0.27% | 23.63 | 23.63 | 23.63 | 330 |
| Oct 14 2024 | 23.695 | 0.15 | 0.65% | 23.43 | 23.7575 | 23.43 | 1,482 |
| Oct 11 2024 | 23.5425 | -0.07 | -0.28% | 23.43 | 23.5925 | 23.43 | 298 |
| Oct 10 2024 | 23.6075 | 0.06 | 0.24% | 23.62 | 23.8375 | 23.4775 | 441 |
| Oct 09 2024 | 23.55 | 0.14 | 0.60% | 23.57 | 23.5825 | 23.395 | 484 |
| Oct 08 2024 | 23.41 | -0.03 | -0.14% | 23.41 | 23.41 | 23.41 | 894 |
| Oct 07 2024 | 23.4425 | 0.04 | 0.17% | 23.4425 | 23.4425 | 23.4425 | 190 |
| Oct 04 2024 | 23.4025 | 0.11 | 0.45% | 23.28 | 23.725 | 23.23 | 4,955 |
| Oct 03 2024 | 23.2975 | 0.13 | 0.56% | 23.2975 | 23.2975 | 23.2975 | 55 |
| Oct 02 2024 | 23.1675 | 0.07 | 0.30% | 23.16 | 23.2025 | 23.00 | 1,746 |
| Oct 01 2024 | 23.0975 | -0.01 | -0.02% | 23.0975 | 23.0975 | 23.0975 | 1,953 |
| Sep 30 2024 | 23.1025 | -0.15 | -0.62% | 23.305 | 23.305 | 23.0475 | 772 |
| Sep 27 2024 | 23.2475 | 0.15 | 0.67% | 23.2475 | 23.2475 | 23.2475 | 1,427 |
| Sep 26 2024 | 23.0925 | -0.07 | -0.30% | 23.0925 | 23.0925 | 23.0925 | 2,943 |
| Sep 25 2024 | 23.1625 | 0.05 | 0.22% | 23.1625 | 23.1625 | 23.1625 | 504 |
| Sep 24 2024 | 23.1125 | -0.05 | -0.19% | 23.29 | 23.29 | 22.9775 | 11,830 |
| Sep 23 2024 | 23.1575 | 0.08 | 0.36% | 23.225 | 23.3075 | 23.1125 | 2,100 |
| Sep 20 2024 | 23.075 | -0.25 | -1.06% | 23.265 | 23.265 | 23.0475 | 796 |
| Sep 19 2024 | 23.3225 | 0.40 | 1.72% | 23.135 | 23.3625 | 23.105 | 8,217 |
