HIHC.SW(HIHC.SW)
HIHC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $5.54 | $5.54 | $5.48 | $5.50 | 21,944 |
| 8/19/2026 | $5.51 | $5.51 | $5.50 | $5.50 | 3,081 |
| 8/18/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 292 |
| 8/17/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 95 |
| 8/14/2026 | $5.51 | $5.51 | $5.51 | $5.51 | - |
| 8/13/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 3,189 |
| 8/12/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 783 |
| 8/11/2026 | $5.51 | $5.52 | $5.51 | $5.52 | 1,504 |
| 8/10/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 1,468 |
| 8/7/2026 | $5.51 | $5.51 | $5.51 | $5.51 | - |
| 8/6/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 306 |
| 8/5/2026 | $5.48 | $5.51 | $5.48 | $5.51 | 2,168 |
| 8/4/2026 | $5.49 | $5.49 | $5.49 | $5.49 | 2,156 |
| 8/3/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 846 |
| 7/31/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 2,276 |
| 7/30/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 951 |
| 7/29/2026 | $5.47 | $5.47 | $5.47 | $5.47 | - |
| 7/28/2026 | $5.51 | $5.51 | $5.49 | $5.49 | 735 |
| 7/27/2026 | $5.48 | $5.48 | $5.48 | $5.48 | - |
| 7/24/2026 | $5.47 | $5.47 | $5.47 | $5.47 | - |
| 7/23/2026 | $5.48 | $5.51 | $5.47 | $5.47 | 891 |
| 7/22/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 7/21/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 927 |
| 7/20/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 14,675 |
| 7/17/2026 | $5.50 | $5.50 | $5.50 | $5.50 | - |
| 7/16/2026 | $5.50 | $5.50 | $5.50 | $5.50 | - |
| 7/15/2026 | $5.50 | $5.50 | $5.50 | $5.50 | 272 |
| 7/14/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 2,901 |
| 7/13/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 8,379 |
| 7/10/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 2,556 |
| 7/9/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 1,002 |
| 7/8/2026 | $5.52 | $5.52 | $5.52 | $5.52 | - |
| 7/7/2026 | $5.52 | $5.52 | $5.52 | $5.52 | - |
| 7/6/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 18,005 |
| 7/3/2026 | $5.52 | $5.52 | $5.52 | $5.52 | - |
| 7/2/2026 | $5.52 | $5.52 | $5.52 | $5.52 | - |
| 7/1/2026 | $5.51 | $5.52 | $5.51 | $5.52 | 1,188 |
| 6/30/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 10,000 |
| 6/29/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 4,400 |
| 6/26/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 104 |
| 6/25/2026 | $5.52 | $5.52 | $5.52 | $5.52 | 32 |
| 6/24/2026 | $5.51 | $5.51 | $5.51 | $5.51 | - |
| 6/23/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 271 |
| 6/22/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 14,783 |
| 6/19/2026 | $5.50 | $5.50 | $5.50 | $5.50 | - |
| 6/18/2026 | $5.49 | $5.49 | $5.49 | $5.49 | 14,899 |
| 6/17/2026 | $5.50 | $5.50 | $5.50 | $5.50 | - |
| 6/16/2026 | $5.50 | $5.50 | $5.50 | $5.50 | - |
| 6/15/2026 | $5.50 | $5.50 | $5.50 | $5.50 | - |
| 6/12/2026 | $5.49 | $5.49 | $5.49 | $5.49 | 2,112 |
| 6/11/2026 | $5.49 | $5.49 | $5.48 | $5.48 | 2,855 |
| 6/10/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 292 |
| 6/9/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 627 |
| 6/8/2026 | $5.49 | $5.49 | $5.49 | $5.49 | - |
| 6/5/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 454 |
| 6/4/2026 | $5.49 | $5.49 | $5.49 | $5.49 | - |
| 6/3/2026 | $5.49 | $5.49 | $5.49 | $5.49 | - |
| 6/2/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 2,230 |
| 6/1/2026 | $5.49 | $5.49 | $5.49 | $5.49 | - |
| 5/29/2026 | $5.49 | $5.49 | $5.49 | $5.49 | - |
| 5/28/2026 | $5.46 | $5.46 | $5.46 | $5.46 | 8 |
| 5/27/2026 | $5.48 | $5.48 | $5.48 | $5.48 | - |
| 5/26/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 7,886 |
| 5/22/2026 | $5.48 | $5.48 | $5.48 | $5.48 | 8,816 |