First Trust High Income S... (HISF)
NASDAQ: HISF
· Real-Time Price · USD
44.77
-0.02 (-0.04%)
At close: Aug 18, 2025, 3:50 PM
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.86 | 44.86 | 44.79 | 44.79 | 44.79 | -0.09% | 500 |
| Aug 14, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.83 | -0.20% | 1,247 |
| Aug 13, 2025 | 44.92 | 44.95 | 44.92 | 44.92 | 44.92 | 0.31% | 1,507 |
| Aug 12, 2025 | 44.75 | 44.81 | 44.73 | 44.78 | 44.78 | 0.07% | 2,204 |
| Aug 11, 2025 | 44.77 | 44.77 | 44.74 | 44.75 | 44.75 | 0.00% | 1,400 |
| Aug 8, 2025 | 44.78 | 44.78 | 44.75 | 44.75 | 44.75 | -0.18% | 1,015 |
| Aug 7, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.83 | 0.07% | 1,632 |
| Aug 6, 2025 | 44.80 | 44.80 | 44.69 | 44.80 | 44.80 | 0.02% | 1,224 |
| Aug 5, 2025 | 44.78 | 44.83 | 44.78 | 44.79 | 44.79 | 0.02% | 10,603 |
| Aug 4, 2025 | 44.76 | 44.82 | 44.75 | 44.78 | 44.78 | 0.22% | 2,917 |
| Aug 1, 2025 | 44.58 | 44.71 | 44.58 | 44.68 | 44.68 | 0.56% | 15,539 |
| Jul 31, 2025 | 44.48 | 44.51 | 44.43 | 44.43 | 44.43 | 0.00% | 8,656 |
| Jul 30, 2025 | 44.50 | 44.53 | 44.43 | 44.43 | 44.43 | -0.20% | 8,914 |
| Jul 29, 2025 | 44.36 | 44.56 | 44.36 | 44.52 | 44.52 | 0.38% | 3,000 |
| Jul 28, 2025 | 44.36 | 44.42 | 44.35 | 44.35 | 44.35 | -0.22% | 2,220 |
| Jul 25, 2025 | 44.40 | 44.49 | 44.40 | 44.45 | 44.45 | 0.11% | 1,143 |
| Jul 24, 2025 | 44.40 | 44.51 | 44.40 | 44.40 | 44.40 | -0.05% | 21,249 |
| Jul 23, 2025 | 44.39 | 44.51 | 44.39 | 44.42 | 44.42 | -0.09% | 10,222 |
| Jul 22, 2025 | 44.45 | 44.48 | 44.42 | 44.46 | 44.46 | -0.25% | 4,339 |
| Jul 21, 2025 | 44.61 | 44.62 | 44.53 | 44.57 | 44.39 | 0.25% | 16,476 |