HSIC(HSIC)
HSIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $78.04 | $79.96 | $78.04 | $78.83 | 1.00M |
| 4/16/2026 | $77.23 | $78.06 | $76.73 | $77.21 | 908,626 |
| 4/15/2026 | $77.95 | $77.95 | $76.76 | $77.42 | 869,400 |
| 4/14/2026 | $76.28 | $77.63 | $75.81 | $77.20 | 814,600 |
| 4/13/2026 | $75.03 | $76.04 | $74.18 | $75.99 | 642,400 |
| 4/10/2026 | $75.85 | $76.18 | $75.09 | $75.34 | 874,200 |
| 4/9/2026 | $74.96 | $76.53 | $74.47 | $75.62 | 699,100 |
| 4/8/2026 | $73.91 | $76.65 | $73.91 | $75.53 | 1.51M |
| 4/7/2026 | $74.52 | $75.14 | $73.56 | $73.85 | 759,639 |
| 4/6/2026 | $74.06 | $75.03 | $73.74 | $74.86 | 894,231 |
| 4/2/2026 | $72.74 | $75.10 | $71.31 | $73.94 | 1.20M |
| 4/1/2026 | $73.70 | $74.62 | $73.00 | $73.04 | 1.15M |
| 3/31/2026 | $73.79 | $74.33 | $72.36 | $73.70 | 1.03M |
| 3/30/2026 | $72.51 | $72.90 | $71.80 | $72.70 | 941,828 |
| 3/27/2026 | $73.34 | $73.36 | $71.48 | $72.10 | 982,731 |
| 3/26/2026 | $73.81 | $75.59 | $73.40 | $73.71 | 1.01M |
| 3/25/2026 | $74.68 | $75.11 | $72.82 | $74.25 | 917,807 |
| 3/24/2026 | $73.71 | $74.63 | $73.18 | $74.02 | 1.04M |
| 3/23/2026 | $74.00 | $74.77 | $72.69 | $74.46 | 1.29M |
| 3/20/2026 | $72.24 | $73.36 | $71.73 | $72.29 | 1.31M |
| 3/19/2026 | $73.12 | $73.12 | $71.24 | $72.68 | 1.60M |
| 3/18/2026 | $74.43 | $74.53 | $72.99 | $73.12 | 1.13M |
| 3/17/2026 | $74.85 | $75.50 | $74.56 | $74.87 | 1.31M |
| 3/16/2026 | $75.74 | $76.45 | $74.24 | $74.61 | 994,064 |
| 3/13/2026 | $75.76 | $75.89 | $74.64 | $75.57 | 1.19M |
| 3/12/2026 | $75.45 | $76.99 | $74.53 | $74.97 | 1.71M |
| 3/11/2026 | $76.22 | $77.59 | $75.45 | $76.50 | 1.07M |
| 3/10/2026 | $78.33 | $79.07 | $76.25 | $76.29 | 1.43M |
| 3/9/2026 | $76.84 | $78.26 | $75.67 | $78.10 | 1.43M |
| 3/6/2026 | $79.27 | $79.39 | $76.89 | $77.60 | 1.72M |
| 3/5/2026 | $79.43 | $80.93 | $79.40 | $80.17 | 1.29M |
| 3/4/2026 | $80.81 | $81.70 | $79.57 | $80.58 | 1.34M |
| 3/3/2026 | $80.09 | $80.69 | $78.79 | $80.21 | 1.33M |
| 3/2/2026 | $80.83 | $82.35 | $80.35 | $81.37 | 1.40M |
| 2/27/2026 | $81.23 | $82.76 | $80.67 | $82.39 | 1.56M |
| 2/26/2026 | $81.58 | $82.45 | $80.25 | $81.47 | 2.22M |
| 2/25/2026 | $82.58 | $83.37 | $81.39 | $81.91 | 2.47M |
| 2/24/2026 | $84.00 | $89.29 | $83.16 | $83.35 | 4.58M |
| 2/23/2026 | $81.60 | $81.99 | $78.65 | $80.57 | 2.48M |
| 2/20/2026 | $76.68 | $79.63 | $76.17 | $79.57 | 1.61M |
| 2/19/2026 | $78.03 | $78.22 | $76.66 | $76.80 | 1.12M |
| 2/18/2026 | $76.93 | $79.15 | $76.77 | $78.03 | 1.04M |
| 2/17/2026 | $78.37 | $78.86 | $76.89 | $77.21 | 1.18M |
| 2/13/2026 | $78.24 | $79.58 | $77.47 | $78.19 | 1.48M |
| 2/12/2026 | $81.78 | $82.80 | $78.11 | $78.43 | 1.87M |
| 2/11/2026 | $80.96 | $81.75 | $80.41 | $81.69 | 1.36M |
| 2/10/2026 | $80.05 | $81.84 | $79.73 | $81.02 | 1.42M |
| 2/9/2026 | $79.36 | $80.17 | $78.03 | $80.10 | 1.11M |
| 2/6/2026 | $77.46 | $81.35 | $77.46 | $79.72 | 1.96M |
| 2/5/2026 | $75.52 | $77.89 | $74.74 | $77.00 | 1.18M |
| 2/4/2026 | $73.48 | $75.97 | $73.10 | $75.26 | 1.34M |
| 2/3/2026 | $74.88 | $76.26 | $73.08 | $73.14 | 1.07M |
| 2/2/2026 | $75.47 | $75.84 | $74.64 | $75.31 | 861,116 |
| 1/30/2026 | $74.38 | $75.52 | $73.59 | $75.48 | 1.07M |
| 1/29/2026 | $75.21 | $75.90 | $74.10 | $74.34 | 991,800 |
| 1/28/2026 | $76.65 | $76.88 | $75.04 | $75.08 | 1.26M |
| 1/27/2026 | $77.31 | $77.43 | $76.36 | $76.87 | 1.24M |
| 1/26/2026 | $77.16 | $77.98 | $76.75 | $77.59 | 554,918 |
| 1/23/2026 | $78.06 | $78.28 | $76.97 | $77.21 | 1.00M |
| 1/22/2026 | $78.97 | $79.44 | $78.24 | $78.47 | 944,500 |
| 1/21/2026 | $78.14 | $79.00 | $77.73 | $78.94 | 924,105 |
| 1/20/2026 | $79.69 | $79.80 | $77.53 | $77.73 | 1.50M |