Canada markets close in 1 hour 51 minutes

Highway Holdings Limited (HIHO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1100+0.0100 (+0.48%)
As of 12:50PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.15002.15002.11002.11002.1100443
May 20, 20242.10002.15002.10002.13002.13002,600
May 17, 20242.13002.14002.13002.14002.1400600
May 16, 20242.15002.18002.08002.09002.09003,400
May 15, 20242.15002.19002.13002.15002.150011,200
May 14, 20242.12002.12002.12002.12002.12001,100
May 13, 20242.15002.15002.08002.08002.08001,700
May 10, 20242.07002.07002.07002.07002.0700300
May 09, 20242.07002.07002.07002.07002.0700800
May 08, 20242.05002.07002.05002.07002.07005,300
May 07, 20242.02002.08002.02002.05002.05005,100
May 06, 20242.07002.08002.04002.08002.08002,700
May 03, 20242.04002.05002.04002.05002.05002,700
May 02, 20242.07002.12002.00002.05002.050017,600
May 01, 20242.10002.10002.10002.10002.1000400
Apr 30, 20242.15002.15002.10002.10002.1000900
Apr 29, 20242.06002.13002.06002.12002.12002,600
Apr 26, 20242.03002.17002.03002.11002.11009,700
Apr 25, 20242.10002.10002.10002.10002.1000900
Apr 24, 20242.11002.11002.10002.10002.10001,300
Apr 23, 20242.18002.18002.10002.13002.13003,600
Apr 22, 20242.08002.12002.08002.08002.08001,100
Apr 19, 20242.11002.15002.09002.09002.09008,700
Apr 19, 20240.05 Dividend
Apr 18, 20242.15002.25002.13002.25002.20002,300
Apr 17, 20242.15002.15002.14002.15002.10221,900
Apr 16, 20242.19002.19002.13002.15002.102213,000
Apr 15, 20242.22002.24002.19002.19002.14135,900
Apr 12, 20242.19002.19002.19002.19002.1413800
Apr 11, 20242.14002.21002.14002.15002.10222,900
Apr 10, 20242.21002.36002.13002.21002.160915,200
Apr 09, 20242.15002.17002.15002.15002.10223,400
Apr 08, 20242.21002.21002.13002.15002.10222,600
Apr 05, 20242.22002.23002.13002.17002.12189,300
Apr 04, 20242.12002.15002.12002.15002.10221,500
Apr 03, 20242.12002.12002.12002.12002.0729700
Apr 02, 20242.13002.13002.11002.12002.07294,300
Apr 01, 20242.10002.14002.06002.09002.04364,500
Mar 28, 20242.04002.14002.04002.10002.053317,000
Mar 27, 20242.04002.05002.04002.05002.00441,300
Mar 26, 20242.02002.05002.01002.05002.00443,700
Mar 25, 20242.00002.05002.00002.04001.99473,100
Mar 22, 20242.04002.05002.00002.04001.99472,400
Mar 21, 20242.07002.07002.04002.04001.99472,100
Mar 20, 20242.04002.07002.04002.07002.0240800
Mar 19, 20242.05002.05002.05002.05002.00442,700
Mar 18, 20242.07002.11002.05002.05002.00443,500
Mar 15, 20242.08002.10002.06002.06002.01425,000
Mar 14, 20242.08002.10002.07002.10002.05335,600
Mar 13, 20242.09002.14002.09002.11002.06318,500
Mar 12, 20242.02002.09002.02002.09002.04362,100
Mar 11, 20242.08002.08002.04002.04001.99471,000
Mar 08, 20242.05002.09002.05002.09002.04363,100
Mar 07, 20242.05002.06002.05002.05002.00443,200
Mar 06, 20242.05002.07002.05002.05002.00445,800
Mar 05, 20242.05002.12002.05002.05002.00448,700
Mar 04, 20242.12002.12002.05002.06002.01424,100
Mar 01, 20242.07002.10002.06002.06002.01424,600
Feb 29, 20242.13002.14002.06002.06002.01421,700
Feb 28, 20242.06002.08002.06002.08002.03381,500
Feb 27, 20242.06002.06002.05002.05002.00444,900
Feb 26, 20242.08002.12002.06002.06002.01422,400
Feb 23, 20242.10002.12002.08002.10002.05339,600
Feb 22, 20242.07002.14002.05002.06002.01424,100
Feb 21, 20242.06002.10002.06002.07002.02404,900
Feb 20, 20242.07002.11002.07002.09002.04367,600
Feb 16, 20242.19002.25002.05002.07002.024047,100
Feb 15, 20242.08002.25002.08002.12002.072930,100
Feb 14, 20242.03002.10002.02002.05002.00443,800
Feb 13, 20242.03002.06001.96002.03001.984922,300
Feb 12, 20242.05002.14002.04002.04001.994718,800
Feb 09, 20242.02002.02002.02002.02001.9751400
Feb 08, 20242.02002.02002.02002.02001.9751700
Feb 07, 20242.09002.09002.02002.02001.97516,800
Feb 06, 20242.13002.13002.05002.05002.00445,800
Feb 05, 20242.11002.13002.05002.05002.004410,700
Feb 02, 20242.05002.11002.04002.10002.053312,000
Feb 01, 20242.03002.14001.96002.04001.994756,800
Jan 31, 20241.96001.96001.96001.96001.9164300
Jan 30, 20241.98002.02001.96001.96001.916421,300
Jan 29, 20242.00002.02001.98002.00001.95563,800
Jan 26, 20242.01002.04002.00002.01001.96532,600
Jan 25, 20242.02002.03002.00002.00001.95561,500
Jan 24, 20242.01002.04002.01002.03001.98492,200
Jan 23, 20242.05002.05002.01002.04001.99472,700
Jan 22, 20242.00002.05002.00002.00001.95561,500
Jan 19, 20242.04002.05002.00002.02001.975115,400
Jan 18, 20242.00002.05002.00002.04001.994712,300
Jan 17, 20242.02002.05002.02002.02001.97512,500
Jan 16, 20242.05002.05002.05002.05002.0044500
Jan 12, 20242.01002.01002.01002.01001.9653700
Jan 11, 20242.05002.05002.02002.02001.97511,500
Jan 10, 20242.02002.03002.02002.02001.975125,100
Jan 09, 20242.00002.03002.00002.03001.98491,200
Jan 08, 20242.00002.03002.00002.03001.98491,600
Jan 05, 20242.04002.04002.01002.01001.96535,200
Jan 04, 20242.01002.01002.01002.01001.96531,000
Jan 03, 20242.00002.00002.00002.00001.9556600
Jan 02, 20242.01002.04002.00002.00001.95562,400
Dec 29, 20232.08002.08001.97002.00001.955613,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...