TipRanks
H.I.S.Co., Ltd. (DE:HIZ)
FRANKFURT:HIZ
Germany Market
HIZ
H.I.S.Co.
RESEARCH TOOLSreports

H.I.S.Co. (HIZ) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
6.00
6.05
6.00
6.05
6.05
-0.82%
0
-
Sep 28, 2026
6.10
6.10
6.10
6.10
6.10
-3.17%
0
-
Sep 25, 2026
6.25
6.30
6.20
6.30
6.30
+3.28%
0
-
Sep 24, 2026
6.10
6.10
6.10
6.10
6.10
-0.81%
0
-
Sep 23, 2026
6.30
6.30
6.15
6.15
6.15
-2.38%
0
-
Sep 22, 2026
6.30
6.30
6.25
6.30
6.30
0.00%
0
-
Sep 21, 2026
6.30
6.30
6.25
6.30
6.30
0.00%
0
-
Sep 18, 2026
6.20
6.30
6.20
6.30
6.30
-3.82%
0
-
Sep 17, 2026
6.40
6.55
6.40
6.55
6.55
+3.97%
0
0.00
Sep 16, 2026
6.30
6.30
6.30
6.30
6.30
-1.56%
0
0.00
Sep 15, 2026
6.50
6.50
6.40
6.40
6.40
+1.59%
0
0.00
Sep 14, 2026
6.25
6.35
6.25
6.30
6.30
+0.80%
0
0.00
Sep 11, 2026
6.00
6.25
6.00
6.25
6.25
-3.85%
0
0.00
Sep 10, 2026
6.55
6.55
6.50
6.50
6.50
0.00%
0
0.00
Sep 09, 2026
6.50
6.50
6.50
6.50
6.50
-3.70%
0
0.00
Sep 08, 2026
6.75
6.75
6.70
6.75
6.75
+5.47%
0
0.00
Sep 07, 2026
6.30
6.40
6.30
6.40
6.40
+2.40%
0
0.00
Sep 04, 2026
6.20
6.25
6.05
6.25
6.25
+1.63%
0
0.00
Sep 03, 2026
6.10
6.15
6.10
6.15
6.15
0.00%
0
0.00
Sep 02, 2026
6.20
6.20
6.15
6.15
6.15
0.00%
0
0.00
Sep 01, 2026
6.20
6.20
6.15
6.15
6.15
-2.38%
0
0.00
Aug 31, 2026
6.20
6.30
6.20
6.30
6.30
-1.56%
0
0.00
Aug 28, 2026
6.30
6.40
6.30
6.40
6.40
+2.40%
0
0.00
Aug 27, 2026
6.25
6.25
6.25
6.25
6.25
-0.79%
0
0.00
Aug 26, 2026
6.20
6.30
6.20
6.30
6.30
0.00%
0
0.00
Aug 25, 2026
6.35
6.35
6.30
6.30
6.30
+0.80%
0
0.00
Aug 24, 2026
6.25
6.25
6.25
6.25
6.25
+2.46%
0
0.00
Aug 21, 2026
6.15
6.15
6.10
6.10
6.10
+1.67%
0
0.00
Aug 20, 2026
6.05
6.05
6.00
6.00
6.00
-1.64%
0
0.00
Aug 19, 2026
6.10
6.10
6.10
6.10
6.10
+0.83%
0
0.00
Aug 18, 2026
6.05
6.05
6.05
6.05
6.05
0.00%
0
0.00
Aug 17, 2026
6.05
6.05
6.05
6.05
6.05
-2.42%
0
0.00
Aug 14, 2026
6.20
6.20
6.20
6.20
6.20
+3.33%
0
0.00
Aug 13, 2026
6.10
6.10
6.00
6.00
6.00
0.00%
0
0.00
Aug 12, 2026
6.15
6.15
6.00
6.00
6.00
+4.35%
0
0.00
Aug 11, 2026
5.90
5.90
5.75
5.75
5.75
-4.17%
0
0.00
Aug 10, 2026
6.05
6.05
6.00
6.00
6.00
-2.44%
0
0.00
Aug 07, 2026
6.05
6.15
6.05
6.15
6.15
+0.82%
0
0.00
Aug 06, 2026
6.10
6.10
6.10
6.10
6.10
+5.17%
0
0.00
Aug 05, 2026
5.85
5.85
5.80
5.80
5.80
0.00%
0
0.00
Aug 04, 2026
5.85
5.85
5.80
5.80
5.80
-2.52%
0
0.00
Aug 03, 2026
6.00
6.00
5.95
5.95
5.95
+9.17%
0
0.00
Jul 31, 2026
5.25
5.45
5.25
5.45
5.45
-0.91%
0
0.00
Jul 30, 2026
5.50
5.50
5.50
5.50
5.50
-4.35%
0
0.00
Jul 29, 2026
5.55
5.75
5.55
5.75
5.75
+1.77%
0
0.00
Jul 28, 2026
5.65
5.65
5.65
5.65
5.65
+0.89%
0
0.00
Jul 27, 2026
5.60
5.60
5.60
5.60
5.60
+6.67%
0
0.00
Jul 24, 2026
5.25
5.25
5.25
5.25
5.25
0.00%
0
0.00
Jul 23, 2026
5.25
5.25
5.25
5.25
5.25
-1.87%
0
0.00
Jul 22, 2026
5.35
5.35
5.35
5.35
5.35
+0.94%
0
0.00
Rows:
50