NasdaqCM - Delayed Quote USD

Highway Holdings Limited (HIHO)

2.0900 -0.0800 (-3.69%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.1100 2.1500 2.0900 2.0900 2.0900 8,700
Apr 19, 2024 0.0500 Dividend
Apr 18, 2024 2.1500 2.2500 2.1300 2.2500 2.2000 2,300
Apr 17, 2024 2.1500 2.1500 2.1400 2.1500 2.1022 1,900
Apr 16, 2024 2.1900 2.1900 2.1300 2.1500 2.1022 13,000
Apr 15, 2024 2.2200 2.2400 2.1900 2.1900 2.1413 5,900
Apr 12, 2024 2.1900 2.1900 2.1900 2.1900 2.1413 800
Apr 11, 2024 2.1400 2.2100 2.1400 2.1500 2.1022 2,900
Apr 10, 2024 2.2100 2.3600 2.1300 2.2100 2.1609 15,200
Apr 9, 2024 2.1500 2.1700 2.1500 2.1500 2.1022 3,400
Apr 8, 2024 2.2100 2.2100 2.1300 2.1500 2.1022 2,600
Apr 5, 2024 2.2200 2.2300 2.1300 2.1700 2.1218 9,300
Apr 4, 2024 2.1200 2.1500 2.1200 2.1500 2.1022 1,500
Apr 3, 2024 2.1200 2.1200 2.1200 2.1200 2.0729 700
Apr 2, 2024 2.1300 2.1300 2.1100 2.1200 2.0729 4,300
Apr 1, 2024 2.1000 2.1400 2.0600 2.0900 2.0436 4,500
Mar 28, 2024 2.0400 2.1400 2.0400 2.1000 2.0533 17,000
Mar 27, 2024 2.0400 2.0500 2.0400 2.0500 2.0044 1,300
Mar 26, 2024 2.0200 2.0500 2.0100 2.0500 2.0044 3,700
Mar 25, 2024 2.0000 2.0500 2.0000 2.0400 1.9947 3,100
Mar 22, 2024 2.0400 2.0500 2.0000 2.0400 1.9947 2,400
Mar 21, 2024 2.0700 2.0700 2.0400 2.0400 1.9947 2,100
Mar 20, 2024 2.0400 2.0700 2.0400 2.0700 2.0240 800
Mar 19, 2024 2.0500 2.0500 2.0500 2.0500 2.0044 2,700
Mar 18, 2024 2.0700 2.1100 2.0500 2.0500 2.0044 3,500
Mar 15, 2024 2.0800 2.1000 2.0600 2.0600 2.0142 5,000
Mar 14, 2024 2.0800 2.1000 2.0700 2.1000 2.0533 5,600
Mar 13, 2024 2.0900 2.1400 2.0900 2.1100 2.0631 8,500
Mar 12, 2024 2.0200 2.0900 2.0200 2.0900 2.0436 2,100
Mar 11, 2024 2.0800 2.0800 2.0400 2.0400 1.9947 1,000
Mar 8, 2024 2.0500 2.0900 2.0500 2.0900 2.0436 3,100
Mar 7, 2024 2.0500 2.0600 2.0500 2.0500 2.0044 3,200
Mar 6, 2024 2.0500 2.0700 2.0500 2.0500 2.0044 5,800
Mar 5, 2024 2.0500 2.1200 2.0500 2.0500 2.0044 8,700
Mar 4, 2024 2.1200 2.1200 2.0500 2.0600 2.0142 4,100
Mar 1, 2024 2.0700 2.1000 2.0600 2.0600 2.0142 4,600
Feb 29, 2024 2.1300 2.1400 2.0600 2.0600 2.0142 1,700
Feb 28, 2024 2.0600 2.0800 2.0600 2.0800 2.0338 1,500
Feb 27, 2024 2.0600 2.0600 2.0500 2.0500 2.0044 4,900
Feb 26, 2024 2.0800 2.1200 2.0600 2.0600 2.0142 2,400
Feb 23, 2024 2.1000 2.1200 2.0800 2.1000 2.0533 9,600
Feb 22, 2024 2.0700 2.1400 2.0500 2.0600 2.0142 4,100
Feb 21, 2024 2.0600 2.1000 2.0600 2.0700 2.0240 4,900
Feb 20, 2024 2.0700 2.1100 2.0700 2.0900 2.0436 7,600
Feb 16, 2024 2.1900 2.2500 2.0500 2.0700 2.0240 47,100
Feb 15, 2024 2.0800 2.2500 2.0800 2.1200 2.0729 30,100
Feb 14, 2024 2.0300 2.1000 2.0200 2.0500 2.0044 3,800
Feb 13, 2024 2.0300 2.0600 1.9600 2.0300 1.9849 22,300
Feb 12, 2024 2.0500 2.1400 2.0400 2.0400 1.9947 18,800
Feb 9, 2024 2.0200 2.0200 2.0200 2.0200 1.9751 400
Feb 8, 2024 2.0200 2.0200 2.0200 2.0200 1.9751 700
Feb 7, 2024 2.0900 2.0900 2.0200 2.0200 1.9751 6,800
Feb 6, 2024 2.1300 2.1300 2.0500 2.0500 2.0044 5,800
Feb 5, 2024 2.1100 2.1300 2.0500 2.0500 2.0044 10,700
Feb 2, 2024 2.0500 2.1100 2.0400 2.1000 2.0533 12,000
Feb 1, 2024 2.0300 2.1400 1.9600 2.0400 1.9947 56,800
Jan 31, 2024 1.9600 1.9600 1.9600 1.9600 1.9164 300
Jan 30, 2024 1.9800 2.0200 1.9600 1.9600 1.9164 21,300
Jan 29, 2024 2.0000 2.0200 1.9800 2.0000 1.9556 3,800
Jan 26, 2024 2.0100 2.0400 2.0000 2.0100 1.9653 2,600
Jan 25, 2024 2.0200 2.0300 2.0000 2.0000 1.9556 1,500
Jan 24, 2024 2.0100 2.0400 2.0100 2.0300 1.9849 2,200
Jan 23, 2024 2.0500 2.0500 2.0100 2.0400 1.9947 2,700
Jan 22, 2024 2.0000 2.0500 2.0000 2.0000 1.9556 1,500
Jan 19, 2024 2.0400 2.0500 2.0000 2.0200 1.9751 15,400
Jan 18, 2024 2.0000 2.0500 2.0000 2.0400 1.9947 12,300
Jan 17, 2024 2.0200 2.0500 2.0200 2.0200 1.9751 2,500
Jan 16, 2024 2.0500 2.0500 2.0500 2.0500 2.0044 500
Jan 12, 2024 2.0100 2.0100 2.0100 2.0100 1.9653 700
Jan 11, 2024 2.0500 2.0500 2.0200 2.0200 1.9751 1,500
Jan 10, 2024 2.0200 2.0300 2.0200 2.0200 1.9751 25,100
Jan 9, 2024 2.0000 2.0300 2.0000 2.0300 1.9849 1,200
Jan 8, 2024 2.0000 2.0300 2.0000 2.0300 1.9849 1,600
Jan 5, 2024 2.0400 2.0400 2.0100 2.0100 1.9653 5,200
Jan 4, 2024 2.0100 2.0100 2.0100 2.0100 1.9653 1,000
Jan 3, 2024 2.0000 2.0000 2.0000 2.0000 1.9556 600
Jan 2, 2024 2.0100 2.0400 2.0000 2.0000 1.9556 2,400
Dec 29, 2023 2.0800 2.0800 1.9700 2.0000 1.9556 13,100
Dec 28, 2023 2.0800 2.0800 2.0100 2.0100 1.9653 4,200
Dec 27, 2023 2.0100 2.0500 1.9900 2.0500 2.0044 26,600
Dec 26, 2023 2.0500 2.0500 1.9800 2.0300 1.9849 17,100
Dec 22, 2023 2.0100 2.0500 2.0100 2.0100 1.9653 7,800
Dec 21, 2023 2.0700 2.0700 2.0000 2.0100 1.9653 4,500
Dec 20, 2023 2.0500 2.0500 1.9800 1.9800 1.9360 11,200
Dec 19, 2023 2.0300 2.0300 2.0200 2.0300 1.9849 3,200
Dec 18, 2023 2.0400 2.0800 1.9600 2.0500 2.0044 23,500
Dec 15, 2023 2.0300 2.0500 2.0000 2.0000 1.9556 10,100
Dec 14, 2023 2.0500 2.1500 1.9700 2.0400 1.9947 19,100
Dec 13, 2023 2.0400 2.1100 1.8800 1.9800 1.9360 39,000
Dec 12, 2023 2.0500 2.1200 1.9700 2.0000 1.9556 55,100
Dec 11, 2023 1.9600 1.9700 1.9500 1.9600 1.9164 173,000
Dec 8, 2023 1.9500 1.9600 1.9500 1.9500 1.9067 3,300
Dec 7, 2023 1.9600 1.9700 1.9500 1.9700 1.9262 5,800
Dec 6, 2023 1.9500 1.9800 1.9400 1.9600 1.9164 12,200
Dec 5, 2023 1.9900 1.9900 1.9500 1.9500 1.9067 8,200
Dec 4, 2023 2.0200 2.0200 1.9100 1.9600 1.9164 13,200
Dec 1, 2023 2.0200 2.0200 1.9900 1.9900 1.9458 3,400
Nov 30, 2023 2.0200 2.0400 2.0000 2.0000 1.9556 6,400
Nov 29, 2023 0.0500 Dividend
Nov 29, 2023 1.9400 2.1000 1.9400 2.0300 1.9849 15,700
Nov 28, 2023 2.0500 2.0700 1.9300 2.0600 1.9653 16,600
Nov 27, 2023 1.9700 2.0500 1.9700 2.0300 1.9367 17,800
Nov 24, 2023 1.9700 1.9700 1.9600 1.9700 1.8795 2,700
Nov 22, 2023 1.9600 1.9600 1.9500 1.9600 1.8699 7,300
Nov 21, 2023 1.9600 1.9600 1.9600 1.9600 1.8699 1,600
Nov 20, 2023 1.9600 1.9600 1.9500 1.9600 1.8699 6,400
Nov 17, 2023 1.9800 1.9800 1.9500 1.9500 1.8604 2,400
Nov 16, 2023 1.9600 2.0200 1.9600 1.9600 1.8699 13,800
Nov 15, 2023 1.9500 2.0000 1.9500 1.9800 1.8890 600
Nov 14, 2023 1.9900 2.0000 1.9500 2.0000 1.9081 1,300
Nov 13, 2023 2.0000 2.0200 2.0000 2.0000 1.9081 2,400
Nov 10, 2023 2.0000 2.0200 2.0000 2.0100 1.9176 1,100
Nov 9, 2023 2.0200 2.0200 2.0000 2.0000 1.9081 4,100
Nov 8, 2023 2.0200 2.0200 2.0200 2.0200 1.9272 800
Nov 7, 2023 2.0200 2.0300 2.0200 2.0300 1.9367 1,000
Nov 6, 2023 2.0100 2.0200 2.0000 2.0200 1.9272 1,000
Nov 3, 2023 2.0000 2.0400 2.0000 2.0200 1.9272 2,600
Nov 2, 2023 2.0100 2.0300 1.9800 2.0200 1.9272 3,600
Nov 1, 2023 2.0200 2.0300 1.9700 2.0200 1.9272 4,500
Oct 31, 2023 2.0300 2.0300 1.9700 2.0300 1.9367 3,900
Oct 30, 2023 1.9300 2.0300 1.9200 1.9900 1.8986 12,200
Oct 27, 2023 1.9700 1.9700 1.9200 1.9500 1.8604 1,600
Oct 26, 2023 1.9600 1.9600 1.9200 1.9200 1.8318 400
Oct 25, 2023 1.9500 1.9500 1.9300 1.9300 1.8413 2,700
Oct 24, 2023 1.9600 1.9600 1.9500 1.9500 1.8604 1,500
Oct 23, 2023 1.9100 2.0000 1.9100 1.9800 1.8890 13,400
Oct 20, 2023 2.0200 2.0200 1.9800 1.9800 1.8890 9,500
Oct 19, 2023 1.9900 2.0100 1.9900 2.0100 1.9176 700
Oct 18, 2023 1.9700 2.0200 1.9700 2.0100 1.9176 1,700
Oct 17, 2023 2.0200 2.0200 2.0000 2.0000 1.9081 900
Oct 16, 2023 2.0400 2.0400 2.0100 2.0200 1.9272 1,200
Oct 13, 2023 2.0200 2.0200 1.9700 2.0200 1.9272 1,600
Oct 12, 2023 2.0000 2.0200 1.9700 1.9700 1.8795 1,200
Oct 11, 2023 1.9800 1.9900 1.9800 1.9800 1.8890 800
Oct 10, 2023 2.0400 2.0400 1.9800 1.9800 1.8890 500
Oct 9, 2023 2.0400 2.0400 1.9700 2.0100 1.9176 4,900
Oct 6, 2023 1.9300 2.0100 1.9300 2.0100 1.9176 1,900
Oct 5, 2023 2.0000 2.0300 1.9100 2.0200 1.9272 13,300
Oct 4, 2023 2.0600 2.0600 1.9600 1.9600 1.8699 6,400
Oct 3, 2023 2.0000 2.0300 1.9500 2.0300 1.9367 8,500
Oct 2, 2023 2.0400 2.0500 1.9700 1.9700 1.8795 5,500
Sep 29, 2023 1.9900 2.0600 1.9800 1.9800 1.8890 1,200
Sep 28, 2023 2.0400 2.0400 1.9700 1.9800 1.8890 4,200
Sep 27, 2023 2.0000 2.0800 2.0000 2.0000 1.9081 6,300
Sep 26, 2023 2.1000 2.1000 2.0000 2.0000 1.9081 11,300
Sep 25, 2023 2.1000 2.1000 2.0500 2.0700 1.9749 13,300
Sep 22, 2023 2.1400 2.1700 2.1400 2.1500 2.0512 4,900
Sep 21, 2023 2.0800 2.1400 2.0800 2.1400 2.0417 2,300
Sep 20, 2023 2.1100 2.1100 2.0700 2.0900 1.9940 5,200
Sep 19, 2023 2.2000 2.2000 2.1100 2.1100 2.0130 1,800
Sep 18, 2023 2.1700 2.1700 2.0800 2.1000 2.0035 3,900
Sep 15, 2023 2.0700 2.1500 2.0700 2.1500 2.0512 2,600
Sep 14, 2023 2.1200 2.1500 2.0800 2.1500 2.0512 2,400
Sep 13, 2023 2.1000 2.1500 2.0800 2.1500 2.0512 13,400
Sep 12, 2023 2.1900 2.1900 2.0800 2.0800 1.9844 1,100
Sep 11, 2023 2.2000 2.2000 2.1000 2.1000 2.0035 1,600
Sep 8, 2023 2.0300 2.3000 2.0300 2.0800 1.9844 11,000
Sep 7, 2023 2.0600 2.0600 2.0200 2.0200 1.9272 500
Sep 6, 2023 2.0700 2.1200 2.0200 2.0200 1.9272 1,900
Sep 5, 2023 2.0400 2.1300 2.0400 2.0400 1.9463 1,000
Sep 1, 2023 2.0800 2.0800 2.0600 2.0600 1.9653 900
Aug 31, 2023 2.1800 2.1800 2.1000 2.1000 2.0035 3,800
Aug 30, 2023 2.1800 2.1800 2.1100 2.1500 2.0512 5,900
Aug 29, 2023 2.1500 2.2500 2.1500 2.1800 2.0798 5,900
Aug 28, 2023 2.2500 2.2500 2.1200 2.2000 2.0989 8,400
Aug 25, 2023 1.9800 2.3000 1.9800 2.3000 2.1943 22,900
Aug 24, 2023 2.0100 2.0500 2.0100 2.0500 1.9558 1,500
Aug 23, 2023 1.9900 2.0500 1.9600 2.0500 1.9558 5,800
Aug 22, 2023 1.9800 2.0600 1.9700 1.9800 1.8890 3,900
Aug 21, 2023 1.9600 2.0500 1.9600 1.9700 1.8795 1,100
Aug 18, 2023 1.9800 2.0000 1.9500 1.9500 1.8604 9,900
Aug 17, 2023 2.0600 2.0800 1.9900 1.9900 1.8986 13,600
Aug 16, 2023 2.0900 2.1000 2.0300 2.1000 2.0035 5,100
Aug 15, 2023 2.1300 2.1400 2.0400 2.1000 2.0035 11,000
Aug 14, 2023 1.9800 2.0500 1.9800 2.0500 1.9558 13,400
Aug 11, 2023 1.9600 2.0200 1.9600 1.9600 1.8699 5,900
Aug 10, 2023 2.0100 2.0200 1.9800 2.0200 1.9272 2,400
Aug 9, 2023 1.9800 2.0200 1.9500 1.9500 1.8604 7,900
Aug 8, 2023 2.0000 2.0000 1.9400 1.9400 1.8508 8,700
Aug 7, 2023 2.0800 2.0800 1.9200 1.9500 1.8604 27,500
Aug 4, 2023 2.0100 2.0400 1.9800 2.0400 1.9463 7,300
Aug 3, 2023 2.0100 2.1000 1.9700 2.0100 1.9176 32,500
Aug 2, 2023 2.0500 2.0500 1.9800 1.9900 1.8986 4,600
Aug 1, 2023 2.1000 2.1000 2.0000 2.0100 1.9176 10,700
Jul 31, 2023 2.0600 2.1100 2.0500 2.1100 2.0130 10,400
Jul 28, 2023 2.0600 2.1100 2.0500 2.0500 1.9558 11,200
Jul 27, 2023 2.1000 2.1700 2.0200 2.0600 1.9653 36,600
Jul 26, 2023 2.0100 2.1100 2.0100 2.0300 1.9367 19,000
Jul 25, 2023 1.9700 2.0200 1.9400 2.0100 1.9176 15,100
Jul 24, 2023 1.9100 1.9700 1.9100 1.9700 1.8795 21,200
Jul 21, 2023 2.0100 2.0100 1.8500 1.8900 1.8031 27,200
Jul 20, 2023 2.0700 2.0700 1.9200 1.9300 1.8413 46,900
Jul 19, 2023 2.0500 2.0500 1.9500 1.9700 1.8795 20,800
Jul 18, 2023 2.0100 2.1400 2.0000 2.0500 1.9558 38,600
Jul 17, 2023 2.2300 2.2500 2.0000 2.0100 1.9176 57,900
Jul 14, 2023 2.2000 2.2500 2.1700 2.2400 2.1371 28,200
Jul 13, 2023 2.3900 2.5200 2.3900 2.4500 2.3374 19,300
Jul 12, 2023 2.3600 2.3700 2.3300 2.3700 2.2611 2,300
Jul 11, 2023 2.3300 2.4000 2.3200 2.3600 2.2515 14,000
Jul 10, 2023 2.4200 2.4200 2.3600 2.3900 2.2802 5,100
Jul 7, 2023 2.4800 2.4800 2.3900 2.4100 2.2992 6,600
Jul 6, 2023 2.5000 2.5000 2.4100 2.4200 2.3088 5,000
Jul 5, 2023 2.5000 2.5000 2.4500 2.4500 2.3374 5,700
Jul 3, 2023 2.5800 2.5800 2.4000 2.4400 2.3279 20,700
Jun 30, 2023 2.5200 2.5500 2.5200 2.5200 2.4042 3,300
Jun 29, 2023 2.5100 2.5900 2.5000 2.5100 2.3947 7,700
Jun 28, 2023 2.5500 2.5700 2.4900 2.4900 2.3756 12,600
Jun 27, 2023 2.6000 2.6700 2.5500 2.5600 2.4424 23,900
Jun 26, 2023 2.6500 2.7700 2.6300 2.6300 2.5091 11,000
Jun 23, 2023 0.1000 Dividend
Jun 23, 2023 2.8000 2.8500 2.6000 2.6800 2.5568 52,200
Jun 22, 2023 2.9100 3.0300 2.8200 3.0300 2.7954 46,900
Jun 21, 2023 2.9500 3.0800 2.8200 2.9100 2.6846 57,500
Jun 20, 2023 2.7000 2.9200 2.6800 2.9200 2.6939 68,100
Jun 16, 2023 2.6300 2.7800 2.5900 2.6400 2.4356 37,800
Jun 15, 2023 2.5000 2.6100 2.5000 2.6000 2.3987 11,300
Jun 14, 2023 2.5200 2.5300 2.4300 2.5000 2.3064 19,700
Jun 13, 2023 2.3500 2.5400 2.3500 2.4800 2.2879 26,700
Jun 12, 2023 2.3000 2.4100 2.3000 2.4100 2.2234 15,400
Jun 9, 2023 2.3200 2.3300 2.2300 2.3100 2.1311 12,600
Jun 8, 2023 2.3100 2.3200 2.2600 2.2900 2.1127 5,900
Jun 7, 2023 2.2800 2.3100 2.2700 2.3000 2.1219 4,700
Jun 6, 2023 2.2400 2.2900 2.1800 2.2500 2.0758 9,200
Jun 5, 2023 2.2000 2.2400 2.1700 2.2200 2.0481 15,200
Jun 2, 2023 2.0800 2.1800 2.0800 2.1700 2.0020 27,600
Jun 1, 2023 2.0600 2.1800 2.0400 2.0800 1.9189 21,900
May 31, 2023 2.0500 2.0900 2.0300 2.0500 1.8912 14,100
May 30, 2023 2.1000 2.1000 2.0400 2.0500 1.8912 8,000
May 26, 2023 2.0700 2.0700 2.0300 2.0300 1.8728 7,200
May 25, 2023 2.0800 2.0900 2.0300 2.0300 1.8728 8,300
May 24, 2023 2.1000 2.1100 2.0600 2.0600 1.9005 2,400
May 23, 2023 2.0800 2.0900 2.0000 2.0700 1.9097 5,300
May 22, 2023 2.0200 2.0900 1.9800 2.0500 1.8912 27,400
May 19, 2023 1.9500 2.0000 1.9100 1.9100 1.7621 5,200
May 18, 2023 1.9200 1.9800 1.9200 1.9500 1.7990 4,100
May 17, 2023 1.9900 2.0000 1.9000 1.9900 1.8359 7,000
May 16, 2023 1.9300 2.0700 1.9300 1.9600 1.8082 20,100
May 15, 2023 1.9000 1.9900 1.9000 1.9900 1.8359 1,500
May 12, 2023 1.9500 2.0300 1.9400 1.9400 1.7898 2,100
May 11, 2023 1.9600 2.0000 1.9600 2.0000 1.8451 1,100
May 10, 2023 1.9600 2.0000 1.9600 1.9900 1.8359 1,800
May 9, 2023 2.0200 2.0200 1.9200 1.9800 1.8267 6,700
May 8, 2023 1.9900 2.1300 1.9500 1.9500 1.7990 19,600
May 5, 2023 2.0700 2.0800 1.9700 1.9700 1.8174 4,900
May 4, 2023 2.0000 2.1600 1.9000 1.9500 1.7990 33,600
May 3, 2023 2.0800 2.1600 2.0000 2.0000 1.8451 12,800
May 2, 2023 2.2200 2.2800 1.9200 2.1400 1.9743 46,900
May 1, 2023 2.0300 2.6900 2.0000 2.4100 2.2234 344,900
Apr 28, 2023 1.8500 2.0000 1.8000 2.0000 1.8451 30,200
Apr 27, 2023 1.9800 1.9800 1.8900 1.8900 1.7436 4,700
Apr 26, 2023 1.9100 1.9800 1.9100 1.9800 1.8267 600
Apr 25, 2023 1.9500 1.9500 1.9000 1.9000 1.7529 800
Apr 24, 2023 2.0000 2.0000 2.0000 2.0000 1.8451 900
Apr 21, 2023 1.9500 2.0000 1.9500 2.0000 1.8451 1,900
Apr 20, 2023 1.9500 1.9700 1.9500 1.9700 1.8174 900

Related Tickers

GIFI Gulf Island Fabrication, Inc.
6.44
+1.26%
 
TUPY3.SA Tupy S.A.
26.93
-0.59%
 
NWPX Northwest Pipe Company
31.85
+0.85%
 
HAYN Haynes International, Inc.
60.25
-0.17%
 
SGBX Safe & Green Holdings Corp.
0.1550
+1.31%
 
CMPO CompoSecure, Inc.
6.53
-1.36%
 
DRX.TO ADF Group Inc.
14.25
+2.52%