HIX(HIX)
HIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $3.95 | $3.96 | $3.93 | $3.94 | 131,013 |
| 8/10/2026 | $3.95 | $3.96 | $3.93 | $3.94 | 263,100 |
| 8/7/2026 | $3.93 | $3.96 | $3.92 | $3.94 | 336,729 |
| 8/6/2026 | $3.94 | $3.94 | $3.90 | $3.92 | 281,644 |
| 8/5/2026 | $3.94 | $3.95 | $3.92 | $3.93 | 254,100 |
| 8/4/2026 | $3.88 | $3.94 | $3.88 | $3.91 | 632,800 |
| 8/3/2026 | $3.88 | $3.92 | $3.88 | $3.89 | 310,908 |
| 7/31/2026 | $3.91 | $3.92 | $3.87 | $3.88 | 502,756 |
| 7/30/2026 | $3.85 | $3.90 | $3.84 | $3.89 | 464,100 |
| 7/29/2026 | $3.89 | $3.89 | $3.85 | $3.85 | 249,400 |
| 7/28/2026 | $3.90 | $3.91 | $3.86 | $3.88 | 351,320 |
| 7/27/2026 | $3.93 | $3.94 | $3.89 | $3.91 | 339,047 |
| 7/24/2026 | $3.92 | $3.93 | $3.89 | $3.91 | 319,500 |
| 7/23/2026 | $3.99 | $3.99 | $3.94 | $3.95 | 292,505 |
| 7/22/2026 | $4.00 | $4.01 | $3.98 | $3.99 | 291,100 |
| 7/21/2026 | $4.00 | $4.03 | $3.99 | $4.00 | 570,802 |
| 7/20/2026 | $3.98 | $4.00 | $3.96 | $4.00 | 271,500 |
| 7/17/2026 | $3.95 | $3.99 | $3.94 | $3.96 | 465,000 |
| 7/16/2026 | $3.99 | $4.00 | $3.97 | $3.98 | 223,100 |
| 7/15/2026 | $3.98 | $4.01 | $3.97 | $3.98 | 427,214 |
| 7/14/2026 | $3.96 | $3.99 | $3.95 | $3.98 | 253,629 |
| 7/13/2026 | $3.98 | $3.98 | $3.93 | $3.95 | 234,030 |
| 7/10/2026 | $3.99 | $3.99 | $3.96 | $3.97 | 175,000 |
| 7/9/2026 | $3.94 | $3.99 | $3.93 | $3.98 | 587,939 |
| 7/8/2026 | $3.96 | $3.96 | $3.93 | $3.94 | 228,129 |
| 7/7/2026 | $3.96 | $3.97 | $3.93 | $3.96 | 177,514 |
| 7/6/2026 | $3.95 | $3.97 | $3.94 | $3.96 | 301,319 |
| 7/2/2026 | $3.98 | $3.98 | $3.94 | $3.95 | 278,326 |
| 7/1/2026 | $3.96 | $3.98 | $3.94 | $3.98 | 334,900 |
| 6/30/2026 | $3.95 | $3.98 | $3.94 | $3.96 | 507,312 |
| 6/29/2026 | $3.93 | $3.95 | $3.92 | $3.94 | 328,805 |
| 6/26/2026 | $3.89 | $3.93 | $3.89 | $3.92 | 245,100 |
| 6/25/2026 | $3.92 | $3.93 | $3.89 | $3.93 | 280,500 |
| 6/24/2026 | $3.93 | $3.94 | $3.88 | $3.90 | 455,948 |
| 6/23/2026 | $3.92 | $3.95 | $3.92 | $3.92 | 220,400 |
| 6/22/2026 | $3.99 | $4.00 | $3.96 | $3.99 | 210,721 |
| 6/18/2026 | $3.99 | $4.03 | $3.98 | $3.98 | 368,541 |
| 6/17/2026 | $4.01 | $4.02 | $3.96 | $3.97 | 323,000 |
| 6/16/2026 | $3.98 | $4.01 | $3.97 | $4.01 | 170,800 |
| 6/15/2026 | $3.99 | $3.99 | $3.95 | $3.96 | 305,528 |
| 6/12/2026 | $3.96 | $3.96 | $3.94 | $3.96 | 152,200 |
| 6/11/2026 | $3.93 | $3.95 | $3.91 | $3.95 | 181,514 |
| 6/10/2026 | $3.93 | $3.94 | $3.91 | $3.92 | 190,610 |
| 6/9/2026 | $3.95 | $3.96 | $3.91 | $3.93 | 194,300 |
| 6/8/2026 | $3.92 | $3.93 | $3.90 | $3.93 | 450,715 |
| 6/5/2026 | $3.94 | $3.94 | $3.88 | $3.92 | 441,500 |
| 6/4/2026 | $3.95 | $3.95 | $3.92 | $3.93 | 421,405 |
| 6/3/2026 | $3.99 | $3.99 | $3.92 | $3.96 | 433,335 |
| 6/2/2026 | $3.99 | $4.00 | $3.96 | $3.99 | 351,842 |
| 6/1/2026 | $4.00 | $4.02 | $3.96 | $3.97 | 373,370 |
| 5/29/2026 | $4.00 | $4.04 | $3.98 | $4.03 | 433,600 |
| 5/28/2026 | $3.99 | $4.00 | $3.96 | $3.99 | 485,450 |
| 5/27/2026 | $3.95 | $4.00 | $3.92 | $3.97 | 506,618 |
| 5/26/2026 | $3.94 | $3.96 | $3.92 | $3.95 | 346,000 |
| 5/22/2026 | $3.97 | $3.97 | $3.93 | $3.94 | 274,700 |
| 5/21/2026 | $3.95 | $3.97 | $3.92 | $3.96 | 417,526 |
| 5/20/2026 | $3.94 | $3.99 | $3.93 | $3.99 | 320,591 |
| 5/19/2026 | $3.95 | $3.97 | $3.91 | $3.94 | 531,500 |
| 5/18/2026 | $3.95 | $3.96 | $3.91 | $3.95 | 303,772 |
| 5/15/2026 | $3.95 | $3.96 | $3.92 | $3.92 | 292,800 |
| 5/14/2026 | $3.99 | $3.99 | $3.95 | $3.95 | 416,100 |