Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Hig (HISF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 44.34 44.4498 44.34 44.4498 111
2nd Apr 2026 (Thu) 44.34 44.4498 44.34 44.4498 111
1st Apr 2026 (Wed) 44.34 44.34 44.34 44.3415 406
31st Mar 2026 (Tue) 44.24 44.24 44.21 44.3407 433
30th Mar 2026 (Mon) 44.12 44.12 44.12 44.0744 3
27th Mar 2026 (Fri) 43.91 43.91 43.89 43.9173 503
26th Mar 2026 (Thu) 44.54 44.54 44.0349 44.0349 0
25th Mar 2026 (Wed) 44.54 44.60 44.54 44.5054 488
24th Mar 2026 (Tue) 44.48 44.48 44.3604 44.3604 0
23rd Mar 2026 (Mon) 44.48 44.48 44.48 44.48 200
20th Mar 2026 (Fri) 44.28 44.28 44.28 44.2948 100
19th Mar 2026 (Thu) 44.82 44.82 44.675 44.675 0
18th Mar 2026 (Wed) 44.82 44.82 44.6145 44.6145 0
17th Mar 2026 (Tue) 44.82 44.82 44.82 44.80 1
16th Mar 2026 (Mon) 44.49 44.675 44.49 44.675 0
13th Mar 2026 (Fri) 44.49 44.50 44.49 44.525 100
12th Mar 2026 (Thu) 45.07 45.07 44.625 44.625 0
11th Mar 2026 (Wed) 45.07 45.07 44.8274 44.8274 0
10th Mar 2026 (Tue) 45.07 45.07 44.97 44.9909 309
9th Mar 2026 (Mon) 45.16 45.16 45.0653 45.0653 0
6th Mar 2026 (Fri) 45.16 45.16 44.97 44.97 50
5th Mar 2026 (Thu) 45.16 45.16 45.07 45.0895 0
4th Mar 2026 (Wed) 45.20 45.20 45.20 45.1906 100
3rd Mar 2026 (Tue) 45.09 45.18 45.09 45.16 202
2nd Mar 2026 (Mon) 45.42 45.42 45.2638 45.2638 143
27th Feb 2026 (Fri) 45.42 45.44 45.42 45.4252 471
26th Feb 2026 (Thu) 45.38 45.39 45.38 45.40 500
25th Feb 2026 (Wed) 45.35 45.3552 45.35 45.3552 0
24th Feb 2026 (Tue) 45.35 45.3804 45.35 45.3804 0
23rd Feb 2026 (Mon) 45.35 45.3749 45.35 45.3749 0
20th Feb 2026 (Fri) 45.35 45.35 45.35 45.34 500
19th Feb 2026 (Thu) 45.53 45.53 45.50 45.50 0
18th Feb 2026 (Wed) 45.53 45.53 45.49 45.49 0
17th Feb 2026 (Tue) 45.53 45.54 45.53 45.5108 370
16th Feb 2026 (Mon) 45.49 45.49 45.49 45.5053 0
13th Feb 2026 (Fri) 45.49 45.49 45.49 45.5053 0
12th Feb 2026 (Thu) 45.18 45.42 45.18 45.42 17
11th Feb 2026 (Wed) 45.18 45.3022 45.18 45.3022 0
10th Feb 2026 (Tue) 45.18 45.34 45.18 45.34 0
9th Feb 2026 (Mon) 45.18 45.29 45.18 45.29 130
6th Feb 2026 (Fri) 45.18 45.24 45.18 45.24 27
FTSE 100 Latest
Value10,436.29
Change71.50