U.S. markets close in 1 minute

Holiday Island Holdings, Inc. (HIHI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2045+0.0145 (+7.63%)
As of 3:44PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20210.20510.29000.20000.20450.2045261,103
Feb 24, 20210.11900.25280.09650.19000.1900786,911
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
Nov 19, 20200.14000.18000.14000.14080.140822,402
Nov 18, 20200.14000.23000.11400.14000.140038,016
Nov 17, 20200.13000.14000.05100.14000.140026,819
Nov 16, 20200.11050.15000.10300.10300.10301,329
Nov 13, 20200.13550.17000.13000.13550.135510,113
Nov 12, 20200.14550.17000.14000.14000.140010,326
Nov 11, 20200.15200.19990.15000.17000.170024,636
Nov 10, 20200.22000.24000.19000.19000.190022,558
Nov 09, 20200.26200.26400.24000.24000.240011,894
Nov 06, 20200.23950.23950.20000.22500.22506,600
Nov 05, 20200.20250.23950.20010.20010.200110,090
Nov 04, 20200.20500.27900.20500.23000.230018,946
Nov 03, 20200.32000.32000.23000.24000.240011,712
Nov 02, 20200.23000.27900.21500.27900.279011,099
Oct 30, 20200.24500.25500.22500.22550.225528,675
Oct 29, 20200.31000.33000.25000.25000.250033,330
Oct 28, 20200.29000.30990.22300.30000.3000101,541
Oct 27, 20200.35000.44000.20000.26500.265050,050
Oct 26, 20200.37500.51000.27500.35000.3500251,687
Oct 23, 20200.24000.29000.24000.25000.25001,475
Oct 22, 20200.28500.35000.24000.34000.34001,824
Oct 21, 20200.28500.28500.22000.22000.22003,210
Oct 20, 20200.28740.35490.25000.35490.35493,417
Oct 19, 20200.51500.51500.20110.35480.354817,778
Oct 16, 20200.16500.94000.16500.22500.2250176,557
Oct 15, 20200.18000.21000.15000.18000.18002,711
Oct 14, 20200.15000.18000.15000.18000.1800781
Oct 13, 20200.18000.18000.18000.18000.1800-
Oct 12, 20200.20000.28490.18000.18000.180010,008
Oct 09, 20200.21500.21500.19000.20000.20009,399
Oct 08, 20200.22250.22250.15500.18000.180010,070
Oct 07, 20200.22740.29330.15000.15000.150017,139
Oct 06, 20200.14000.22500.14000.16500.165013,747
Oct 05, 20200.20000.22000.15000.20000.20007,050
Oct 02, 20200.20000.20000.15000.20000.200032,483
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...