First Trust High Income S... (HISF)
NASDAQ: HISF
· Real-Time Price · USD
45.45
0.19 (0.41%)
At close: Sep 11, 2025, 3:59 PM
45.42
-0.06%
After-hours: Sep 11, 2025, 04:10 PM EDT
HISF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.13% | 565 |
| Sep 9, 2025 | 45.31 | 45.31 | 45.23 | 45.27 | 45.27 | -0.07% | 4,015 |
| Sep 8, 2025 | 45.32 | 45.33 | 45.27 | 45.30 | 45.30 | 0.22% | 3,340 |
| Sep 5, 2025 | 45.24 | 45.24 | 45.19 | 45.20 | 45.20 | 0.42% | 1,500 |
| Sep 4, 2025 | 44.97 | 45.01 | 44.92 | 45.01 | 45.01 | 0.27% | 1,700 |
| Sep 3, 2025 | 44.89 | 44.89 | 44.79 | 44.89 | 44.89 | 0.29% | 1,627 |
| Sep 2, 2025 | 44.75 | 44.76 | 44.75 | 44.76 | 44.76 | -0.25% | 1,000 |
| Aug 29, 2025 | 44.92 | 44.92 | 44.82 | 44.87 | 44.87 | -0.11% | 3,100 |
| Aug 28, 2025 | 44.91 | 44.95 | 44.88 | 44.92 | 44.92 | 0.13% | 1,405 |
| Aug 27, 2025 | 44.79 | 44.86 | 44.79 | 44.86 | 44.86 | 0.11% | 8,000 |
| Aug 26, 2025 | 44.79 | 44.81 | 44.78 | 44.81 | 44.81 | 0.07% | 512 |
| Aug 25, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.04% | 323 |
| Aug 22, 2025 | 44.81 | 44.82 | 44.80 | 44.80 | 44.80 | 0.49% | 4,143 |
| Aug 21, 2025 | 44.60 | 44.60 | 44.57 | 44.58 | 44.58 | -0.58% | 1,127 |
| Aug 20, 2025 | 44.77 | 44.86 | 44.77 | 44.84 | 44.66 | 0.04% | 1,941 |
| Aug 19, 2025 | 44.81 | 44.85 | 44.79 | 44.82 | 44.64 | 0.11% | 2,314 |
| Aug 18, 2025 | 44.79 | 44.80 | 44.77 | 44.77 | 44.59 | -0.04% | 1,908 |
| Aug 15, 2025 | 44.86 | 44.86 | 44.79 | 44.79 | 44.61 | -0.09% | 500 |
| Aug 14, 2025 | 44.85 | 44.85 | 44.83 | 44.83 | 44.65 | -0.20% | 1,247 |
| Aug 13, 2025 | 44.92 | 44.95 | 44.92 | 44.92 | 44.74 | 0.31% | 1,507 |