STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Holiday Island Holdings, Inc. (HIHI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0320

+0.0007

(+2.24%)

At close: 11:01AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	10,000
May 03, 2024	0.0313	0.0313	0.0313	0.0313	0.0313	5,000
May 02, 2024	0.0364	0.0364	0.0300	0.0300	0.0300	2,100
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Apr 29, 2024	0.0634	0.0634	0.0634	0.0634	0.0634	-
Apr 26, 2024	0.0280	0.0634	0.0280	0.0634	0.0634	12,629
Apr 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 23, 2024	0.0315	0.0340	0.0315	0.0340	0.0340	3,880
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 12, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,500
Apr 11, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	3,464
Apr 10, 2024	0.0300	0.0304	0.0295	0.0295	0.0295	62,531
Apr 09, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Apr 08, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	300
Apr 05, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 04, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	12,000
Apr 03, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Apr 02, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Apr 01, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Mar 28, 2024	0.0570	0.0570	0.0301	0.0301	0.0301	19,000
Mar 27, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	1,550
Mar 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 21, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 19, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	18,853
Mar 18, 2024	0.0397	0.0400	0.0397	0.0400	0.0400	17,967
Mar 15, 2024	0.0412	0.0485	0.0295	0.0300	0.0300	69,945
Mar 14, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Mar 13, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Mar 12, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Mar 11, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Mar 08, 2024	0.0400	0.0400	0.0367	0.0367	0.0367	8,208
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,002
Mar 06, 2024	0.0399	0.0400	0.0350	0.0350	0.0350	56,000
Mar 05, 2024	0.0479	0.0479	0.0400	0.0400	0.0400	1,110
Mar 04, 2024	0.0453	0.0453	0.0400	0.0407	0.0407	14,950
Mar 01, 2024	0.0433	0.0433	0.0433	0.0433	0.0433	-
Feb 29, 2024	0.0586	0.0586	0.0351	0.0433	0.0433	27,405
Feb 28, 2024	0.0438	0.0450	0.0400	0.0449	0.0449	74,470
Feb 27, 2024	0.0350	0.0350	0.0303	0.0303	0.0303	15,000
Feb 26, 2024	0.0370	0.0450	0.0370	0.0425	0.0425	18,100
Feb 23, 2024	0.0460	0.0460	0.0400	0.0406	0.0406	20,594
Feb 22, 2024	0.0643	0.0643	0.0350	0.0376	0.0376	35,601
Feb 21, 2024	0.0595	0.0700	0.0500	0.0500	0.0500	8,240
Feb 20, 2024	0.0600	0.0600	0.0350	0.0350	0.0350	36,464
Feb 16, 2024	0.0500	0.0500	0.0463	0.0500	0.0500	14,100
Feb 15, 2024	0.0460	0.0500	0.0366	0.0450	0.0450	35,432
Feb 14, 2024	0.0300	0.0390	0.0300	0.0390	0.0390	4,701
Feb 13, 2024	0.0301	0.0353	0.0301	0.0353	0.0353	5,002
Feb 12, 2024	0.0412	0.0459	0.0412	0.0459	0.0459	9,000
Feb 09, 2024	0.0280	0.0400	0.0280	0.0300	0.0300	177,416
Feb 08, 2024	0.0240	0.0280	0.0240	0.0280	0.0280	2,985
Feb 07, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	10,044
Feb 06, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Feb 05, 2024	0.0280	0.0280	0.0233	0.0233	0.0233	22,000
Feb 02, 2024	0.0280	0.0280	0.0225	0.0233	0.0233	3,046
Feb 01, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 31, 2024	0.0248	0.0280	0.0190	0.0270	0.0270	130,515
Jan 30, 2024	0.0229	0.0239	0.0155	0.0239	0.0239	12,425
Jan 29, 2024	0.0280	0.0280	0.0150	0.0189	0.0189	57,406
Jan 26, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	3,000
Jan 25, 2024	0.0270	0.0270	0.0210	0.0249	0.0249	21,200
Jan 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,760
Jan 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
Jan 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,476
Jan 18, 2024	0.0227	0.0227	0.0200	0.0200	0.0200	18,494
Jan 17, 2024	0.0241	0.0249	0.0235	0.0249	0.0249	19,373
Jan 16, 2024	0.0290	0.0290	0.0245	0.0245	0.0245	5,600
Jan 12, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	9,150
Jan 11, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1,236
Jan 10, 2024	0.0337	0.0337	0.0220	0.0220	0.0220	104,269
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,001
Jan 08, 2024	0.0337	0.0337	0.0280	0.0280	0.0280	3,000
Jan 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 03, 2024	0.0300	0.0300	0.0210	0.0230	0.0230	192,205
Jan 02, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Dec 29, 2023	0.0415	0.0469	0.0302	0.0302	0.0302	107,200
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,800
Dec 27, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 26, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 22, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	17,500
Dec 21, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 20, 2023	0.0413	0.0413	0.0360	0.0360	0.0360	4,221
Dec 19, 2023	0.0426	0.0426	0.0426	0.0426	0.0426	-
Dec 18, 2023	0.0415	0.0450	0.0400	0.0426	0.0426	22,748
Dec 15, 2023	0.0432	0.0432	0.0432	0.0432	0.0432	2,050
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 13, 2023	0.0415	0.0415	0.0401	0.0401	0.0401	1,400
Dec 12, 2023	0.0413	0.0432	0.0401	0.0432	0.0432	4,699
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7321+0.0012(+0.17%)

CRUDE OIL78.68+0.57(+0.73%)

Bitcoin CAD86,609.24-418.77(-0.48%)

STOCKS CLIMB AS RALLY CONTINUES; S&P 500 POSTS BEST 3-DAY RUN OF 2024

Holiday Island Holdings, Inc. (HIHI)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7321
+0.0012(+0.17%)

CRUDE OIL
78.68
+0.57(+0.73%)

Bitcoin CAD
86,609.24
-418.77(-0.48%)