U.S. markets closed

Holiday Island Holdings, Inc. (HIHI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1100-0.0050 (-4.35%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.11100.11100.10120.11000.110073,965
Apr 15, 20210.13000.13000.11500.11500.115062,423
Apr 14, 20210.12270.13620.12270.13000.130014,765
Apr 13, 20210.15000.15000.14000.15000.1500866
Apr 12, 20210.12200.15000.12200.14990.149911,538
Apr 09, 20210.13090.13090.12500.12500.12505,051
Apr 08, 20210.12950.12950.12950.12950.1295-
Apr 07, 20210.12950.12950.12950.12950.1295-
Apr 06, 20210.12250.12950.12250.12950.1295550
Apr 05, 20210.13600.15000.12950.12950.12959,893
Apr 01, 20210.13590.14900.13590.14000.14006,257
Mar 31, 20210.13580.14590.13580.14590.14591,253
Mar 30, 20210.15000.15000.15000.15000.15007,919
Mar 29, 20210.13680.14280.13560.14280.14283,002
Mar 26, 20210.15320.15530.13510.13570.135734,645
Mar 25, 20210.14220.15130.13870.13870.13879,800
Mar 24, 20210.14610.15530.14210.14210.142139,320
Mar 23, 20210.15070.15530.14210.15530.15531,850
Mar 22, 20210.15300.15300.14210.14210.142118,508
Mar 19, 20210.16000.16000.15400.15500.15501,670
Mar 18, 20210.15000.17000.15000.16000.160045,300
Mar 17, 20210.15000.16980.14020.15010.150123,452
Mar 16, 20210.13400.14540.13400.14540.145410,282
Mar 15, 20210.13210.15860.13210.15860.158614,077
Mar 12, 20210.13820.15000.13500.13500.135081,695
Mar 11, 20210.15420.15420.13500.13500.135051,440
Mar 10, 20210.14000.17250.13000.17250.172510,431
Mar 09, 20210.13000.14000.13000.13500.135058,278
Mar 08, 20210.13000.13000.13000.13000.13006,075
Mar 05, 20210.12500.16950.12500.13000.130028,472
Mar 04, 20210.16000.16000.12500.12500.1250138,914
Mar 03, 20210.20340.20340.15500.15500.1550182,402
Mar 02, 20210.17400.20000.16500.16500.1650113,330
Mar 01, 20210.17000.18000.17000.17230.1723153,259
Feb 26, 20210.21000.21000.16600.17000.1700131,130
Feb 25, 20210.20510.29000.20000.20450.2045261,833
Feb 24, 20210.11900.26900.09650.19000.1900793,298
Feb 23, 20210.12630.12630.09610.09610.096177,000
Feb 22, 20210.10310.12630.10300.10300.1030123,989
Feb 19, 20210.10310.11000.10300.10930.109372,020
Feb 18, 20210.11100.11870.10650.11000.1100298,561
Feb 17, 20210.11000.12500.11000.11100.1110270,767
Feb 16, 20210.12500.13000.11110.11120.1112120,159
Feb 12, 20210.09050.17000.08050.12720.1272778,272
Feb 11, 20210.08160.09200.07500.07700.0770125,784
Feb 10, 20210.06750.08900.06750.07570.0757186,414
Feb 09, 20210.08210.08700.06900.07200.0720103,898
Feb 08, 20210.07800.08700.07110.07500.075079,312
Feb 05, 20210.07200.08000.07080.07080.070831,613
Feb 04, 20210.07240.07800.07200.07800.0780168,650
Feb 03, 20210.06190.07970.06190.07200.072078,021
Feb 02, 20210.08000.08000.06500.06990.0699118,916
Feb 01, 20210.08110.08650.06800.07500.0750210,365
Jan 29, 20210.11390.11390.07100.09990.099971,049
Jan 28, 20210.13950.14650.07000.11390.1139471,194
Jan 27, 20210.06620.15000.06620.09280.0928970,457
Jan 26, 20210.06700.09400.06700.08900.089030,880
Jan 25, 20210.06930.08520.06770.06890.068916,662
Jan 22, 20210.09400.09400.06850.06850.068561,299
Jan 21, 20210.09500.09500.08160.08160.081618,150
Jan 20, 20210.07000.09700.06850.06850.068581,584
Jan 19, 20210.08000.09200.08000.08000.080065,592
Jan 15, 20210.09500.09500.06800.08500.085087,813
Jan 14, 20210.09700.09700.09700.09700.09701,102
Jan 13, 20210.09000.10000.06550.07800.078069,046
Jan 12, 20210.09000.09000.06320.09000.09009,187
Jan 11, 20210.08000.08000.06350.07700.07707,940
Jan 08, 20210.08150.08150.06500.08000.0800108,959
Jan 07, 20210.06500.07300.06400.07300.073072,820
Jan 06, 20210.08210.10900.06000.06210.0621146,134
Jan 05, 20210.10000.11900.06750.06750.067570,693
Jan 04, 20210.12000.12000.07840.07840.07843,112
Dec 31, 20200.07500.07600.07020.07230.072319,925
Dec 30, 20200.07000.09000.07000.08100.0810115,687
Dec 29, 20200.08600.10000.06850.07000.070053,445
Dec 28, 20200.10500.10500.07880.08000.0800114,906
Dec 24, 20200.10950.10950.10000.10000.100023,306
Dec 23, 20200.10000.10950.10000.10950.109537,889
Dec 22, 20200.11000.11000.04000.10950.109513,941
Dec 21, 20200.12000.12000.11000.11000.11004,000
Dec 18, 20200.11670.12230.11670.12230.12232,046
Dec 17, 20200.14000.14000.11000.11180.111818,986
Dec 16, 20200.14000.14000.11020.13000.13006,710
Dec 15, 20200.15000.15000.13000.13000.1300749
Dec 14, 20200.11120.14000.11120.14000.14002,825
Dec 11, 20200.13050.15000.11120.13000.13008,866
Dec 10, 20200.13050.13050.11110.11110.11111,201
Dec 09, 20200.13550.14500.11000.11500.115014,537
Dec 08, 20200.13500.14000.12500.14000.140015,388
Dec 07, 20200.16000.16000.11750.13000.130019,946
Dec 04, 20200.11500.17000.10750.17000.170014,739
Dec 03, 20200.12250.12250.11100.11100.111027,511
Dec 02, 20200.14250.14250.08000.12000.1200140,824
Dec 01, 20200.14000.16000.13000.15000.1500123,118
Nov 30, 20200.12250.16000.12000.13990.13999,300
Nov 27, 20200.14500.14500.10000.12000.1200135,410
Nov 25, 20200.18000.18000.16000.18000.180011,643
Nov 24, 20200.14750.15750.14750.15750.15753,826
Nov 23, 20200.20000.20000.14000.14500.145012,575
Nov 20, 20200.20500.20500.14300.15250.15259,719
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...