HSIC weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.26 |
| 2017 | 1.86 |
| 2017 | -1.08 |
| 2017 | 1.76 |
| 2017 | 2.06 |
| 2017 | 1.89 |
| 2017 | 1.32 |
| 2017 | 1.48 |
| 2017 | -1.22 |
| 2017 | 1.02 |
| 2017 | -0.43 |
| 2017 | 0.24 |
| 2017 | -0.19 |
| 2017 | -1.56 |
| 2017 | 0.08 |
| 2017 | -0.09 |
| 2017 | 2.25 |
| 2017 | 2.58 |
| 2017 |
In the last 52 weeks, HSIC increased in 27 and decreased in 25. The average return for this period was +0.22%, while the median return was +0.11%. Maximum gain was +13.46% on 2025-11-07 and maximum loss was -6.44% on 2025-02-28.
Total : 52 Weeks
In the last 52 weeks, HSIC increased in 27 and decreased in 25. The average return for this period was +0.22%, while the median return was +0.11%. Maximum gain was +13.46% on 2025-11-07 and maximum loss was -6.44% on 2025-02-28.
In the last 52 weeks, HSIC increased in 27 and decreased in 25. The average return for this period was +0.22%, while the median return was +0.11%. Maximum gain was +13.46% on 2025-11-07 and maximum loss was -6.44% on 2025-02-28.
| 2025-12-26 | 76.9 | 76.1 | -1.0% |
| 2025-12-19 | 77.1 | 77.4 | +0.3% |
| 2025-12-12 | 73.8 | 76.6 | +3.8% |
| 2025-12-05 | 74.0 | 73.6 | -0.5% |
| 2025-11-28 | 73.5 | 74.6 | +1.5% |
| 2025-11-21 | 71.3 | 73.4 | +2.9% |
| 2025-11-14 | 72.2 | 71.4 | -1.0% |
| 2025-11-07 | 63.4 | 71.9 | +13.5% |
| 2025-10-31 | 64.0 | 63.2 | -1.2% |
| 2025-10-24 | 63.8 | 63.8 | +0.1% |
| 2025-10-17 | 63.8 | 63.0 | -1.3% |
| 2025-10-10 | 66.7 | 63.2 | -5.3% |
| 2025-10-03 | 66.2 | 67.0 | +1.2% |
| 2025-09-26 | 67.9 | 66.1 | -2.7% |
| 2025-09-19 | 68.9 | 67.9 | -1.6% |
| 2025-09-12 | 69.5 | 69.0 | -0.7% |
| 2025-09-05 | 69.2 | 69.4 | +0.3% |
| 2025-08-29 | 69.3 | 69.6 | +0.4% |
| 2025-08-22 | 67.8 | 69.6 | +2.6% |
| 2025-08-15 | 66.1 | 67.8 | +2.6% |
| 2025-08-08 | 68.1 | 65.9 | -3.1% |
| 2025-08-01 | 71.5 | 68.0 | -4.9% |
| 2025-07-25 | 69.4 | 71.5 | +3.0% |
| 2025-07-18 | 70.4 | 69.1 | -1.8% |
| 2025-07-11 | 74.1 | 73.4 | -1.0% |
| 2025-07-03 | 73.5 | 74.7 | +1.6% |
| 2025-06-27 | 72.0 | 73.3 | +1.8% |
| 2025-06-20 | 70.5 | 72.0 | +2.1% |
| 2025-06-13 | 70.4 | 70.2 | -0.3% |
| 2025-06-06 | 69.6 | 70.4 | +1.1% |
| -1.54 |
| 2017 | 1.44 |
| 2017 | 2.75 |
| 2017 | 2.26 |
| 2017 | -0.31 |
| 2017 | -1.2 |
| 2017 | 0.14 |
| 2017 | -0.99 |
| 2017 | -0.49 |
| 2017 | 0.84 |
| 2017 | 0.19 |
| 2017 | -1.16 |
| 2017 | -0.88 |
| 2017 | -5.5 |
| 2017 | -1.19 |
| 2017 | 1.2 |
| 2017 | 1.19 |
| 2017 | 1.61 |
| 2017 | -6.07 |
| 2017 | -4.51 |
| 2017 | 3.14 |
| 2017 | -1.46 |
| 2017 | 0.02 |
| 2017 | 4.46 |
| 2017 | -9.46 |
| 2017 | 1.38 |
| 2017 | -4.21 |
| 2017 | 3.06 |
| 2017 | 1.59 |
| 2017 | 1.02 |
| 2017 | -5.16 |
| 2017 | 3.34 |
| 2017 | 0.81 |
| 2017 | -1.6 |
| 2018 | 4.22 |
| 2018 | 2.37 |
| 2018 | 1.29 |
| 2018 | 3.68 |
| 2018 | -5.78 |
| 2018 | -3.38 |
| 2018 | -3.81 |
| 2018 | -7.47 |
| 2018 | -4.05 |
| 2018 | 5.3 |
| 2018 | -0.48 |
| 2018 | -4.95 |
| 2018 | 2.47 |
| 2018 | -0.21 |
| 2018 | 2.93 |
| 2018 | -0.29 |
| 2018 | 6.64 |
| 2018 | -1.94 |
| 2018 | -3.85 |
| 2018 | -1.09 |
| 2018 | -2.73 |
| 2018 | -0.64 |
| 2018 | 3.8 |
| 2018 | 1.64 |
| 2018 | 2.41 |
| 2018 | -2.73 |
| 2018 | 4.54 |
| 2018 | -1.61 |
| 2018 | 0.37 |
| 2018 | 2.87 |
| 2018 | 3.52 |
| 2018 | -5.62 |
| 2018 | 3.75 |
| 2018 | 1.18 |
| 2018 | -4.68 |
| 2018 | 3.78 |
| 2018 | 3.65 |
| 2018 | 2.56 |
| 2018 | 0.14 |
| 2018 | 3.46 |
| 2018 | -5.18 |
| 2018 | -1.88 |
| 2018 | -3.12 |
| 2018 | 3.31 |
| 2018 | 2.17 |
| 2018 | 1.02 |
| 2018 | -2.83 |
| 2018 | 5.01 |
| 2018 | -5.6 |
| 2018 | -5.59 |
| 2018 | -5.07 |
| 2018 | 2.84 |
| 2019 | -4.81 |
| 2019 | 7.57 |
| 2019 | -0.29 |
| 2019 | -1.83 |
| 2019 | 0.56 |
| 2019 | -1.86 |
| 2019 | 3.9 |
| 2019 | -4.03 |
| 2019 | -0.5 |
| 2019 | -2.55 |
| 2019 | 0.85 |
| 2019 | 0.42 |
| 2019 | 0.42 |
| 2019 | 3.48 |
| 2019 | -1.39 |
| 2019 | -0.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 84.59 | 85.84 | 84.59 | 85.79 | — |
| 2026-07-10 | 84.22 | 85.51 | 83.71 | 84.4 | — |
| 2026-07-09 | 83.22 | 84.28 | 82.34 | 83.86 | — |
| 2026-07-08 | 86.97 | 87.01 | 83.04 | 83.22 | — |
| 2026-07-07 | 86.71 | 87.72 | 86.28 | 86.84 | — |
| 2026-07-06 | 86.68 | 86.94 | 85.21 | 86.62 | — |
| 2026-07-02 | 84.97 | 86.5 | 84.74 | 86.43 | — |
| 2026-07-01 | 83.47 | 85.47 | 83.47 | 84.52 | — |
| 2026-06-30 | 84.42 | 84.42 | 83.18 | 83.52 | — |
| 2026-06-29 | 84.63 | 84.85 | 83.1 | 84.29 | — |
| 2026-06-26 | 84.06 | 85.19 | 83.77 | 84.95 | — |
| 2026-06-25 | 83.11 | 84.39 | 82.82 | 83.69 | — |
| 2026-06-24 | 81 | 83.15 | 80.55 | 82.82 | — |
| 2026-06-23 | 79.05 | 80.54 | 78.74 | 80.1 | — |
| 2026-06-22 | 79.47 | 81.31 | 78.62 | 78.67 | — |
| 2026-06-18 | 80.1 | 80.21 | 79.38 | 79.92 | — |
| 2026-06-17 | 80.94 | 81.63 | 79.57 | 79.97 | — |
| 2026-06-16 | 81.39 | 81.95 | 80.51 | 81.21 | — |
| 2026-06-15 | 81.63 | 82.3 | 81 | 81.09 | — |
| 2026-06-12 | 80.56 | 82.17 | 79.61 | 81.25 | — |
| 2026-06-11 | 80.06 | 80.51 | 78.79 | 80.22 | — |
| 2026-06-10 | 80.5 | 81.21 | 78.78 | 78.85 | — |
| 2026-06-09 | 78.5 | 80.83 | 78.5 | 80.03 | — |
| 2026-06-05 | 76.83 | 77.76 | 76.13 | 77.45 | — |
| 2026-06-04 | 76.79 | 77.53 | 76.2 | 76.3 | — |
| 2026-06-03 | 75.95 | 76.54 | 75.44 | 75.74 | — |
| 2026-06-02 | 76.25 | 76.79 | 75.84 | 76.04 | — |
| 2026-06-01 | 76.04 | 77.04 | 75.74 | 76.4 | — |
| 2026-05-29 | 76.29 | 78.04 | 75.91 | 76.58 | — |
| 2026-05-28 | 74.79 | 76.91 | 74.68 | 76.32 | — |
| 2026-05-27 | 74.47 | 76.57 | 74.38 | 75.67 | — |
| 2026-05-22 | 73.56 | 74.81 | 73.45 | 74.21 | — |
| 2026-05-21 | 72.55 | 73.79 | 71.66 | 73.5 | — |
| 2026-05-20 | 72.92 | 73.9 | 71.69 | 73.23 | — |
| 2026-05-19 | 72.38 | 73.84 | 72 | 72.92 | — |
| 2026-05-18 | 73.03 | 73.98 | 72.25 | 72.69 | — |
| 2026-05-15 | 72.76 | 73.31 | 71.5 | 72.72 | — |
| 2026-05-14 | 70.13 | 72.85 | 69.68 | 72.61 | — |
| 2026-05-13 | 69.67 | 70.84 | 68.86 | 69.45 | — |
| 2026-05-12 | 69.24 | 70.26 | 68.96 | 69.35 | — |
| 2026-05-11 | 70.95 | 71.27 | 68.7 | 68.99 | — |
| 2026-05-08 | 70.67 | 71.35 | 69.34 | 70.82 | — |
| 2026-05-07 | 72.55 | 73.25 | 69.81 | 70.5 | — |
| 2026-05-06 | 75.11 | 76.03 | 71.54 | 72.44 | — |
| 2026-05-05 | 71.62 | 74.76 | 70.06 | 74.37 | — |
| 2026-05-04 | 73.75 | 74 | 71.9 | 72.02 | — |
| 2026-05-01 | 74.83 | 74.9 | 73.4 | 73.93 | — |
| 2026-04-30 | 73.66 | 74.76 | 72.78 | 74.59 | — |
| 2026-04-29 | 75.75 | 76.11 | 73.44 | 73.8 | — |
| 2026-04-28 | 77.56 | 77.56 | 75.43 | 76.12 | — |
| 2026-04-27 | 77.54 | 78.02 | 77.13 | 77.2 | — |
| 2026-04-24 | 78.22 | 78.58 | 76.75 | 77.54 | — |
| 2026-04-23 | 78.17 | 79 | 77.16 | 78.22 | — |
| 2026-04-22 | 79.26 | 79.51 | 77.77 | 78.11 | — |
| 2026-04-21 | 79.64 | 81.01 | 78.56 | 78.84 | — |
| 2026-04-20 | 78.43 | 79.78 | 78.43 | 79.15 | — |
| 2026-04-17 | 78.04 | 79.96 | 78.04 | 78.83 | — |
| 2026-04-16 | 77.23 | 78.06 | 76.73 | 77.21 | — |
| 2026-04-15 | 77.95 | 77.95 | 76.76 | 77.42 | — |
| 2026-04-14 | 76.28 | 77.63 | 75.81 | 77.2 | — |
| 2026-04-13 | 75.03 | 76.04 | 74.18 | 75.99 | — |
| 2026-04-10 | 75.85 | 76.15 | 75.18 | 75.34 | — |
| 2026-04-09 | 74.96 | 76.53 | 74.47 | 75.62 | — |
| 2026-04-08 | 73.91 | 76.65 | 73.91 | 75.53 | — |
| 2026-04-07 | 74.52 | 75.14 | 73.56 | 73.85 | — |
| 2026-04-06 | 74.06 | 75.03 | 73.74 | 74.86 | — |
| 2026-04-02 | 72.1 | 75.1 | 71.31 | 73.94 | — |
| 2026-04-01 | 73.7 | 74.61 | 73 | 73.04 | — |
| 2026-03-31 | 73.79 | 74.33 | 72.36 | 73.7 | — |
| 2026-03-30 | 72.51 | 72.9 | 71.8 | 72.7 | — |
| 2026-03-27 | 73.34 | 73.37 | 71.48 | 72.1 | — |
| 2026-03-26 | 73.82 | 75.59 | 73.47 | 73.71 | — |
| 2026-03-25 | 74.68 | 75.11 | 72.82 | 74.25 | — |
| 2026-03-24 | 73.72 | 74.63 | 73.18 | 74.02 | — |
| 2026-03-23 | 74 | 74.74 | 72.69 | 74.46 | — |
| 2026-03-20 | 72.24 | 73.36 | 71.74 | 72.29 | — |
| 2026-03-19 | 73.12 | 73.12 | 71.24 | 72.68 | — |
| 2026-03-18 | 74.36 | 74.43 | 72.99 | 73.12 | — |
| 2026-03-17 | 74.85 | 75.5 | 74.56 | 74.87 | — |
| 2026-03-16 | 75.74 | 76.45 | 74.24 | 74.61 | — |
| 2026-03-13 | 75.76 | 75.89 | 74.7 | 75.57 | — |
| 2026-03-12 | 75.45 | 76.99 | 74.53 | 74.97 | — |
| 2026-03-11 | 76.22 | 77.59 | 75.45 | 76.5 | — |
| 2026-03-10 | 78.33 | 79.07 | 76.25 | 76.29 | — |
| 2026-03-09 | 76.84 | 78.26 | 75.67 | 78.1 | — |
| 2026-03-06 | 79.27 | 79.39 | 76.89 | 77.6 | — |
| 2026-03-05 | 79.43 | 80.93 | 79.4 | 80.17 | — |
| 2026-03-04 | 80.81 | 81.7 | 79.57 | 80.58 | — |
| 2026-03-03 | 80.09 | 80.69 | 78.79 | 80.21 | — |
| 2026-03-02 | 80.83 | 82.35 | 80.35 | 81.37 | — |
| 2026-02-27 | 81.23 | 82.76 | 80.67 | 82.39 | — |
| 2026-02-26 | 81.58 | 82.45 | 80.25 | 81.47 | — |
| 2026-02-25 | 82.58 | 83.37 | 81.39 | 81.91 | — |
| 2026-02-25 | 82.58 | 83.37 | 81.39 | 81.91 | — |
| 2026-02-25 | 82.58 | 83.37 | 81.39 | 81.91 | — |
| 2026-02-24 | 84 | 89.29 | 83.16 | 83.35 | — |
| 2026-02-23 | 81.6 | 81.99 | 78.65 | 80.57 | — |
| 2026-02-20 | 76.68 | 79.63 | 76.17 | 79.57 | — |
| 2026-02-19 | 78.03 | 78.23 | 76.66 | 76.8 | — |
| 2026-02-18 | 76.93 | 79.15 | 76.77 | 78.03 | — |
| 2026-02-17 | 78.37 | 78.87 | 76.89 | 77.21 | — |
| 2026-02-13 | 78.24 | 79.58 | 77.47 | 78.19 | — |
| 2026-02-12 | 81.78 | 82.8 | 78.11 | 78.43 | — |
| 2026-02-11 | 80.96 | 81.75 | 80.41 | 81.69 | — |
| 2026-02-10 | 80.05 | 81.84 | 79.73 | 81.02 | — |
| 2026-02-09 | 79.36 | 80.17 | 78.03 | 80.1 | — |
| 2026-02-06 | 77.46 | 81.35 | 77.46 | 79.72 | — |
| 2026-02-05 | 75.52 | 77.89 | 74.74 | 77 | — |
| 2026-02-04 | 73.48 | 75.97 | 73.1 | 75.26 | — |
| 2026-02-03 | 74.88 | 76.26 | 73.08 | 73.14 | — |
| 2026-02-02 | 75.47 | 75.84 | 74.64 | 75.31 | — |
| 2026-01-30 | 74.38 | 75.52 | 73.59 | 75.48 | — |
| 2026-01-29 | 75.21 | 75.9 | 74.1 | 74.34 | — |
| 2026-01-28 | 76.65 | 76.88 | 75.04 | 75.08 | — |
| 2026-01-27 | 77.31 | 77.43 | 76.36 | 76.87 | — |
| 2026-01-26 | 77.16 | 77.98 | 76.75 | 77.59 | — |
| 2026-01-23 | 78.06 | 78.28 | 76.97 | 77.21 | — |
| 2026-01-22 | 78.97 | 79.44 | 78.24 | 78.47 | — |
| 2026-01-21 | 78.14 | 79 | 77.73 | 78.94 | — |
| 2026-01-20 | 79.69 | 79.8 | 77.53 | 77.73 | — |