Advertisement
U.S. markets closed

Highway Holdings Limited (HIHO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
2.1000+0.0600 (+2.94%)
At close: 04:00PM EDT
2.0600 -0.04 (-1.90%)
After hours: 04:46PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.04002.14002.04002.10002.100017,000
Mar 27, 20242.04002.05002.04002.05002.05001,300
Mar 26, 20242.02002.05002.01002.05002.05003,700
Mar 25, 20242.00002.05002.00002.04002.04003,100
Mar 22, 20242.04002.05002.00002.04002.04002,400
Mar 21, 20242.07002.07002.04002.04002.04002,100
Mar 20, 20242.04002.07002.04002.07002.0700800
Mar 19, 20242.05002.05002.05002.05002.05002,700
Mar 18, 20242.07002.11002.05002.05002.05003,500
Mar 15, 20242.08002.10002.06002.06002.06005,000
Mar 14, 20242.08002.10002.07002.10002.10005,600
Mar 13, 20242.09002.14002.09002.11002.11008,500
Mar 12, 20242.02002.09002.02002.09002.09002,100
Mar 11, 20242.08002.08002.04002.04002.04001,000
Mar 08, 20242.05002.09002.05002.09002.09003,100
Mar 07, 20242.05002.06002.05002.05002.05003,200
Mar 06, 20242.05002.07002.05002.05002.05005,800
Mar 05, 20242.05002.12002.05002.05002.05008,700
Mar 04, 20242.12002.12002.05002.06002.06004,100
Mar 01, 20242.07002.10002.06002.06002.06004,600
Feb 29, 20242.13002.14002.06002.06002.06001,700
Feb 28, 20242.06002.08002.06002.08002.08001,500
Feb 27, 20242.06002.06002.05002.05002.05004,900
Feb 26, 20242.08002.12002.06002.06002.06002,400
Feb 23, 20242.10002.12002.08002.10002.10009,600
Feb 22, 20242.07002.14002.05002.06002.06004,100
Feb 21, 20242.06002.10002.06002.07002.07004,900
Feb 20, 20242.07002.11002.07002.09002.09007,600
Feb 16, 20242.19002.25002.05002.07002.070047,100
Feb 15, 20242.08002.25002.08002.12002.120030,100
Feb 14, 20242.03002.10002.02002.05002.05003,800
Feb 13, 20242.03002.06001.96002.03002.030022,300
Feb 12, 20242.05002.14002.04002.04002.040018,800
Feb 09, 20242.02002.02002.02002.02002.0200400
Feb 08, 20242.02002.02002.02002.02002.0200700
Feb 07, 20242.09002.09002.02002.02002.02006,800
Feb 06, 20242.13002.13002.05002.05002.05005,800
Feb 05, 20242.11002.13002.05002.05002.050010,700
Feb 02, 20242.05002.11002.04002.10002.100012,000
Feb 01, 20242.03002.14001.96002.04002.040056,800
Jan 31, 20241.96001.96001.96001.96001.9600300
Jan 30, 20241.98002.02001.96001.96001.960021,300
Jan 29, 20242.00002.02001.98002.00002.00003,800
Jan 26, 20242.01002.04002.00002.01002.01002,600
Jan 25, 20242.02002.03002.00002.00002.00001,500
Jan 24, 20242.01002.04002.01002.03002.03002,200
Jan 23, 20242.05002.05002.01002.04002.04002,700
Jan 22, 20242.00002.05002.00002.00002.00001,500
Jan 19, 20242.04002.05002.00002.02002.020015,400
Jan 18, 20242.00002.05002.00002.04002.040012,300
Jan 17, 20242.02002.05002.02002.02002.02002,500
Jan 16, 20242.05002.05002.05002.05002.0500500
Jan 12, 20242.01002.01002.01002.01002.0100700
Jan 11, 20242.05002.05002.02002.02002.02001,500
Jan 10, 20242.02002.03002.02002.02002.020025,100
Jan 09, 20242.00002.03002.00002.03002.03001,200
Jan 08, 20242.00002.03002.00002.03002.03001,600
Jan 05, 20242.04002.04002.01002.01002.01005,200
Jan 04, 20242.01002.01002.01002.01002.01001,000
Jan 03, 20242.00002.00002.00002.00002.0000600
Jan 02, 20242.01002.04002.00002.00002.00002,400
Dec 29, 20232.08002.08001.97002.00002.000013,100
Dec 28, 20232.08002.08002.01002.01002.01004,200
Dec 27, 20232.01002.05001.99002.05002.050026,600
Dec 26, 20232.05002.05001.98002.03002.030017,100
Dec 22, 20232.01002.05002.01002.01002.01007,800
Dec 21, 20232.07002.07002.00002.01002.01004,500
Dec 20, 20232.05002.05001.98001.98001.980011,200
Dec 19, 20232.03002.03002.02002.03002.03003,200
Dec 18, 20232.04002.08001.96002.05002.050023,500
Dec 15, 20232.03002.05002.00002.00002.000010,100
Dec 14, 20232.05002.15001.97002.04002.040019,100
Dec 13, 20232.04002.11001.88001.98001.980039,000
Dec 12, 20232.05002.12001.97002.00002.000055,100
Dec 11, 20231.96001.97001.95001.96001.9600173,000
Dec 08, 20231.95001.96001.95001.95001.95003,300
Dec 07, 20231.96001.97001.95001.97001.97005,800
Dec 06, 20231.95001.98001.94001.96001.960012,200
Dec 05, 20231.99001.99001.95001.95001.95008,200
Dec 04, 20232.02002.02001.91001.96001.960013,200
Dec 01, 20232.02002.02001.99001.99001.99003,400
Nov 30, 20232.02002.04002.00002.00002.00006,400
Nov 29, 20231.94002.10001.94002.03002.030015,700
Nov 29, 20230.05 Dividend
Nov 28, 20232.05002.07001.93002.06002.010016,600
Nov 27, 20231.97002.05001.97002.03001.980717,800
Nov 24, 20231.97001.97001.96001.97001.92222,700
Nov 22, 20231.96001.96001.95001.96001.91247,300
Nov 21, 20231.96001.96001.96001.96001.91241,600
Nov 20, 20231.96001.96001.95001.96001.91246,400
Nov 17, 20231.98001.98001.95001.95001.90272,400
Nov 16, 20231.96002.02001.96001.96001.912413,800
Nov 15, 20231.95002.00001.95001.98001.9319600
Nov 14, 20231.99002.00001.95002.00001.95151,300
Nov 13, 20232.00002.02002.00002.00001.95152,400
Nov 10, 20232.00002.02002.00002.01001.96121,100
Nov 09, 20232.02002.02002.00002.00001.95154,100
Nov 08, 20232.02002.02002.02002.02001.9710800
Nov 07, 20232.02002.03002.02002.03001.98071,000
Nov 06, 20232.01002.02002.00002.02001.97101,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...