U.S. markets close in 3 hours 13 minutes

Highway Holdings Limited (HIHO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.5000-0.0100 (-0.28%)
As of 11:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20213.51003.51003.40003.50003.50009,079
Jun 18, 20213.60003.61003.40003.51003.510014,600
Jun 17, 20213.57003.80003.57003.63003.630012,900
Jun 16, 20213.65003.73003.57003.61003.61007,500
Jun 15, 20214.04004.14003.65003.65003.650062,200
Jun 14, 20213.56004.17003.50004.08004.080087,700
Jun 11, 20213.61003.69003.57003.57003.57004,500
Jun 10, 20213.70003.70003.60003.63003.63002,700
Jun 09, 20213.69003.89003.65003.65003.650051,600
Jun 08, 20213.49003.65003.49003.63003.63009,500
Jun 07, 20213.52003.59003.41003.50003.500010,300
Jun 04, 20213.50003.60003.50003.52003.52006,500
Jun 03, 20213.50003.60003.40003.46003.460027,500
Jun 02, 20213.49003.59003.36003.50003.500042,700
Jun 01, 20213.54003.80003.40003.49003.490094,700
May 28, 20213.33003.50003.27003.49003.490065,000
May 27, 20213.47003.52003.30003.30003.300016,200
May 26, 20213.53003.56003.41003.41003.410010,900
May 25, 20213.50003.59003.42003.46003.46004,400
May 24, 20213.53003.60003.44003.50003.500012,800
May 21, 20213.64003.94003.45003.47003.470083,100
May 20, 20213.76003.79003.61003.61003.610022,400
May 19, 20213.33003.94003.30003.74003.7400172,900
May 18, 20213.42003.42003.10003.32003.32009,300
May 17, 20213.00003.39003.00003.39003.390024,600
May 14, 20213.10003.15003.10003.15003.15004,000
May 13, 20213.17003.20003.07003.17003.170022,600
May 12, 20213.18003.22003.14003.16003.16001,500
May 11, 20213.24003.25003.15003.18003.18007,600
May 10, 20213.33003.33003.22003.33003.33007,900
May 07, 20213.26003.50003.22003.34003.340033,400
May 06, 20213.17003.19003.11003.19003.19005,800
May 05, 20213.18003.22003.09003.16003.160028,500
May 04, 20213.30003.30003.05003.07003.070051,400
May 03, 20213.34003.47003.30003.30003.30003,900
Apr 30, 20213.44003.58003.30003.37003.370030,200
Apr 29, 20213.55003.64003.50003.52003.52007,200
Apr 28, 20213.57003.69003.53003.64003.640025,800
Apr 27, 20213.57003.60003.50003.53003.530012,000
Apr 26, 20213.50003.54003.46003.52003.520016,200
Apr 23, 20213.43003.45003.36003.40003.40004,500
Apr 22, 20213.34003.49003.34003.43003.43008,300
Apr 21, 20213.31003.39003.26003.35003.350010,500
Apr 20, 20213.41003.41003.30003.31003.310029,100
Apr 19, 20213.25003.49003.22003.45003.450045,000
Apr 16, 20213.35003.36003.27003.27003.27009,400
Apr 15, 20213.50003.50003.35003.37003.370013,400
Apr 14, 20213.41003.55003.41003.54003.540015,200
Apr 13, 20213.52003.53003.40003.40003.400012,100
Apr 12, 20213.64003.65003.50003.50003.500010,300
Apr 09, 20213.69003.77003.60003.61003.610015,900
Apr 08, 20213.65003.75003.60003.75003.750023,300
Apr 07, 20213.59004.00003.55003.65003.6500122,900
Apr 06, 20213.84003.87003.50003.54003.540048,300
Apr 05, 20213.69004.19003.65003.90003.9000148,900
Apr 01, 20213.72003.80003.60003.69003.690039,300
Mar 31, 20213.60003.76003.50003.73003.730061,300
Mar 30, 20213.50003.69003.50003.57003.570063,600
Mar 29, 20213.38003.56003.28003.50003.500058,100
Mar 26, 20213.26003.60003.26003.34003.340032,000
Mar 25, 20213.09003.44003.06003.25003.250055,800
Mar 24, 20213.39003.39003.05003.16003.160021,900
Mar 23, 20213.58003.59003.25003.28003.280039,400
Mar 22, 20213.64003.64003.53003.55003.550016,400
Mar 19, 20213.62003.73003.58003.64003.640072,100
Mar 18, 20213.66003.68003.51003.59003.590021,300
Mar 17, 20213.63003.79003.63003.72003.720017,100
Mar 16, 20213.81003.81003.58003.68003.680047,900
Mar 15, 20213.67003.85003.60003.75003.750093,200
Mar 12, 20213.51003.78003.47003.67003.670081,000
Mar 11, 20213.50003.76003.42003.67003.6700122,700
Mar 10, 20213.42003.45003.30003.41003.410029,700
Mar 09, 20213.30003.50003.22003.39003.3900195,100
Mar 08, 20213.26003.37003.03003.30003.300054,300
Mar 05, 20213.20003.30002.94003.21003.210081,300
Mar 04, 20213.60003.62002.92003.10003.1000365,000
Mar 03, 20214.37004.46003.50003.71003.7100737,900
Mar 02, 20214.58004.68004.49004.49004.490024,000
Mar 01, 20214.60004.79004.55004.57004.570026,900
Feb 26, 20214.78004.78004.57004.57004.570052,900
Feb 26, 20210.02 Dividend
Feb 25, 20214.82004.90004.65004.69004.670037,200
Feb 24, 20214.75004.93004.65004.81004.789562,100
Feb 23, 20214.78004.85004.60004.65004.6302101,000
Feb 22, 20214.78005.15004.78004.92004.8990107,300
Feb 19, 20214.75005.10004.75004.92004.899059,700
Feb 18, 20215.05005.16004.80004.92004.8990108,900
Feb 17, 20214.60005.82004.57005.55005.52631,287,600
Feb 16, 20214.86004.99004.50004.64004.6202141,800
Feb 12, 20215.01005.20004.65004.75004.7297125,700
Feb 11, 20214.84005.06004.69004.85004.8293181,000
Feb 10, 20214.68004.97004.68004.79004.769680,700
Feb 09, 20214.59004.91004.52004.70004.680078,400
Feb 08, 20214.61004.80004.36004.62004.600371,100
Feb 05, 20214.52005.15004.46004.61004.5903434,200
Feb 04, 20214.44004.59004.30004.43004.411160,900
Feb 03, 20214.50004.53004.25004.28004.261768,500
Feb 02, 20214.50004.64004.40004.47004.450925,100
Feb 01, 20214.52004.78004.31004.46004.441091,500
Jan 29, 20214.28004.95004.21004.80004.7795120,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...