HIX(HIX)
HIX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.94 | $3.99 | $3.94 | $3.99 | 320,290 |
| 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 |
| 5/13/2026 | $3.95 | $3.97 | $3.91 | $3.97 | 332,400 |
| 5/12/2026 | $3.93 | $3.94 | $3.89 | $3.94 | 329,630 |
| 5/11/2026 | $3.93 | $3.94 | $3.90 | $3.93 | 492,036 |
| 5/8/2026 | $3.97 | $3.99 | $3.90 | $3.93 | 1.25M |
| 5/7/2026 | $3.99 | $4.00 | $3.94 | $3.94 | 542,941 |
| 5/6/2026 | $4.00 | $4.01 | $3.98 | $4.00 | 307,400 |
| 5/5/2026 | $4.02 | $4.02 | $3.99 | $4.00 | 209,700 |
| 5/4/2026 | $4.02 | $4.02 | $3.98 | $3.99 | 246,156 |
| 5/1/2026 | $4.04 | $4.06 | $4.02 | $4.02 | 342,239 |
| 4/30/2026 | $4.02 | $4.06 | $4.00 | $4.02 | 713,245 |
| 4/29/2026 | $3.99 | $4.00 | $3.94 | $3.97 | 294,000 |
| 4/28/2026 | $3.99 | $3.99 | $3.94 | $3.98 | 342,708 |
| 4/27/2026 | $3.97 | $4.01 | $3.95 | $4.00 | 186,518 |
| 4/24/2026 | $3.94 | $3.97 | $3.92 | $3.96 | 432,700 |
| 4/23/2026 | $4.01 | $4.02 | $3.93 | $3.94 | 401,300 |
| 4/22/2026 | $4.05 | $4.07 | $4.05 | $4.06 | 313,800 |
| 4/21/2026 | $4.07 | $4.09 | $4.03 | $4.04 | 279,334 |
| 4/20/2026 | $4.09 | $4.11 | $4.04 | $4.05 | 409,836 |
| 4/17/2026 | $4.03 | $4.10 | $4.03 | $4.09 | 269,000 |
| 4/16/2026 | $4.06 | $4.07 | $4.03 | $4.03 | 223,170 |
| 4/15/2026 | $4.05 | $4.06 | $4.02 | $4.05 | 234,724 |
| 4/14/2026 | $4.04 | $4.05 | $4.03 | $4.05 | 292,500 |
| 4/13/2026 | $3.96 | $4.03 | $3.96 | $4.03 | 342,000 |
| 4/10/2026 | $3.99 | $4.00 | $3.96 | $3.96 | 218,324 |
| 4/9/2026 | $4.01 | $4.02 | $3.97 | $3.99 | 347,009 |
| 4/8/2026 | $4.04 | $4.04 | $3.99 | $4.02 | 206,200 |
| 4/7/2026 | $3.94 | $3.98 | $3.94 | $3.98 | 338,485 |
| 4/6/2026 | $3.87 | $3.95 | $3.87 | $3.94 | 250,200 |
| 4/2/2026 | $3.90 | $3.92 | $3.87 | $3.89 | 357,200 |
| 4/1/2026 | $3.98 | $3.98 | $3.91 | $3.93 | 538,700 |
| 3/31/2026 | $3.82 | $3.98 | $3.79 | $3.98 | 669,211 |
| 3/30/2026 | $3.77 | $3.79 | $3.76 | $3.77 | 329,002 |
| 3/27/2026 | $3.82 | $3.83 | $3.75 | $3.76 | 418,300 |
| 3/26/2026 | $3.90 | $3.90 | $3.79 | $3.79 | 338,120 |
| 3/25/2026 | $3.90 | $3.95 | $3.87 | $3.90 | 423,000 |
| 3/24/2026 | $3.94 | $3.94 | $3.89 | $3.89 | 361,300 |
| 3/23/2026 | $3.95 | $3.99 | $3.94 | $3.97 | 377,792 |
| 3/20/2026 | $4.00 | $4.00 | $3.93 | $3.94 | 164,444 |
| 3/19/2026 | $4.00 | $4.01 | $3.97 | $4.00 | 255,300 |
| 3/18/2026 | $4.03 | $4.05 | $4.02 | $4.03 | 149,400 |
| 3/17/2026 | $3.99 | $4.04 | $3.98 | $4.04 | 182,645 |
| 3/16/2026 | $3.92 | $3.98 | $3.92 | $3.98 | 282,248 |
| 3/13/2026 | $3.95 | $3.95 | $3.88 | $3.92 | 615,911 |
| 3/12/2026 | $3.98 | $3.98 | $3.92 | $3.93 | 396,639 |
| 3/11/2026 | $4.00 | $4.01 | $3.98 | $3.98 | 321,329 |
| 3/10/2026 | $3.98 | $4.00 | $3.96 | $3.99 | 340,200 |
| 3/9/2026 | $4.03 | $4.05 | $3.91 | $3.98 | 921,200 |
| 3/6/2026 | $4.10 | $4.10 | $4.00 | $4.00 | 475,332 |
| 3/5/2026 | $4.12 | $4.14 | $4.07 | $4.07 | 206,700 |
| 3/4/2026 | $4.16 | $4.18 | $4.12 | $4.12 | 321,500 |
| 3/3/2026 | $4.17 | $4.18 | $4.12 | $4.17 | 380,376 |
| 3/2/2026 | $4.16 | $4.18 | $4.16 | $4.17 | 253,100 |
| 2/27/2026 | $4.19 | $4.22 | $4.17 | $4.17 | 405,704 |
| 2/26/2026 | $4.20 | $4.21 | $4.16 | $4.16 | 294,477 |
| 2/25/2026 | $4.20 | $4.21 | $4.18 | $4.21 | 216,507 |
| 2/24/2026 | $4.17 | $4.20 | $4.15 | $4.20 | 271,100 |
| 2/23/2026 | $4.22 | $4.22 | $4.15 | $4.16 | 223,400 |
| 2/20/2026 | $4.27 | $4.27 | $4.15 | $4.18 | 653,242 |