Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Highway Holdings Limited (HIHO)

1.5986
-0.0114
(-0.71%)
As of April 25 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.61001.59861.59861.59861.598649
Apr 24, 20251.60001.60001.56001.59001.59004,000
Apr 23, 20251.64001.65001.59001.59001.59003,300
Apr 22, 20251.59001.60001.54001.54001.54005,700
Apr 21, 20251.47001.59001.47001.57001.57006,700
Apr 17, 20251.47001.49001.44001.49001.49004,000
Apr 16, 20251.52001.54001.51001.51001.51002,000
Apr 15, 20251.53001.57001.53001.53001.53006,900
Apr 14, 20251.50001.50001.43001.46001.46006,300
Apr 11, 20251.45001.45001.42001.42001.42008,100
Apr 10, 20251.43001.49001.43001.45001.45002,600
Apr 9, 20251.46001.46001.39001.44001.440015,700
Apr 8, 20251.61001.61001.40001.40001.400063,500
Apr 7, 20251.73001.73001.60001.61001.610014,500
Apr 4, 20251.81001.81001.75001.75001.750025,800
Apr 3, 20251.80001.81001.80001.81001.81002,300
Apr 2, 20251.82001.82001.80001.80001.80001,400
Apr 1, 20251.83001.88001.82001.82001.82008,900
Mar 31, 20251.86001.86001.85001.85001.8500900
Mar 28, 20251.90001.90001.83001.84001.84003,100
Mar 27, 20251.91001.91001.90001.90001.9000400
Mar 26, 20251.88001.88001.88001.88001.8800300
Mar 25, 20251.84001.91001.84001.91001.91001,000
Mar 24, 20251.91001.91001.88001.88001.88002,300
Mar 21, 20251.88001.90001.88001.90001.90001,800
Mar 20, 20251.86001.89001.86001.88001.88001,500
Mar 19, 20251.84001.86001.84001.86001.8600800
Mar 18, 20251.85001.88001.82001.82001.82001,400
Mar 17, 20251.80001.86001.80001.82001.82003,500
Mar 14, 20251.82001.85001.82001.83001.83001,300
Mar 13, 20251.89001.90001.85001.90001.90002,600
Mar 12, 20251.89001.90001.84001.90001.90001,800
Mar 11, 20251.80001.89001.80001.89001.89002,400
Mar 10, 20251.80001.88001.80001.81001.81001,700
Mar 7, 20251.85001.88001.81001.85001.85003,800
Mar 6, 20251.81001.83001.81001.81001.81001,200
Mar 5, 20251.81001.85001.81001.81001.81001,000
Mar 4, 20251.82001.86001.81001.84001.84001,700
Mar 3, 20251.81001.87001.81001.81001.81002,400
Feb 28, 20251.83001.83001.82001.82001.82001,000
Feb 27, 20251.84001.86001.81001.82001.82001,600
Feb 26, 20251.85001.91001.80001.83001.83005,700
Feb 25, 20251.86001.86001.82001.85001.85002,300
Feb 24, 20251.88001.91001.85001.86001.86008,700
Feb 21, 20251.87001.87001.87001.87001.8700600
Feb 20, 20251.89001.94001.84001.87001.87003,900
Feb 19, 20251.87001.88001.87001.87001.87001,400
Feb 18, 20251.84001.91001.84001.88001.88004,400
Feb 14, 20251.87001.88001.84001.88001.88001,900
Feb 13, 20251.86001.94001.86001.87001.87001,100
Feb 12, 20251.87001.87001.86001.87001.87001,000
Feb 11, 20251.85001.93001.85001.86001.86007,100
Feb 10, 20251.90001.90001.84001.85001.85001,100
Feb 7, 20251.88001.90001.84001.84001.84001,300
Feb 6, 20251.87001.89001.86001.88001.88002,500
Feb 5, 20251.86001.87001.85001.87001.87001,800
Feb 4, 20251.86001.88001.83001.83001.83006,500
Feb 3, 20251.85001.89001.85001.86001.86002,300
Jan 31, 20251.87001.89001.87001.89001.8900800
Jan 30, 20251.89001.89001.87001.87001.87002,600
Jan 29, 20251.87001.91001.87001.87001.87001,300
Jan 28, 20251.86001.87001.85001.87001.87002,000
Jan 27, 20251.85001.88001.85001.86001.86002,900
Jan 24, 20251.94001.94001.85001.85001.850014,400
Jan 23, 20251.89001.94001.89001.94001.94002,700
Jan 22, 20251.92001.92001.89001.89001.89008,800
Jan 21, 20251.92001.93001.92001.93001.93001,300
Jan 17, 20251.95001.96001.91001.92001.920016,700
Jan 16, 20251.97001.97001.90001.92001.92002,500
Jan 15, 20251.94001.94001.90001.90001.90002,300
Jan 14, 20251.91001.93001.90001.93001.93002,800
Jan 13, 20251.93001.98001.92001.92001.92003,700
Jan 10, 20251.92001.96001.92001.94001.94006,000
Jan 8, 20251.92001.95001.92001.93001.93009,500
Jan 7, 20252.05002.05001.97001.97001.97001,200
Jan 6, 20252.04002.05001.95001.96001.96009,800
Jan 3, 20252.01002.04001.98002.02002.020025,400
Jan 2, 20251.95002.02001.95002.01002.010054,600
Dec 31, 20241.94001.98001.93001.95001.950012,200
Dec 30, 20241.95001.95001.90001.92001.920027,200
Dec 27, 20241.95001.98001.95001.95001.950012,100
Dec 26, 20241.99001.99001.92001.95001.950018,700
Dec 24, 20241.91001.99001.91001.94001.940019,500
Dec 23, 20241.90001.92001.90001.91001.91003,900
Dec 20, 20241.90001.95001.90001.90001.90003,200
Dec 19, 20241.90001.91001.89001.90001.90005,700
Dec 18, 20241.93001.93001.90001.90001.90001,300
Dec 17, 20241.90001.91001.89001.90001.900013,700
Dec 16, 20241.90001.90001.89001.90001.900036,400
Dec 13, 20241.97001.97001.87001.90001.900010,900
Dec 12, 2024 0.05 Dividend
Dec 12, 20241.83001.92001.83001.91001.910023,400
Dec 11, 20241.96001.96001.91001.91001.86009,600
Dec 10, 20241.94001.99001.90001.96001.90875,400
Dec 9, 20241.88001.93001.88001.93001.87955,200
Dec 6, 20241.93001.95001.91001.93001.87956,100
Dec 5, 20241.93001.94001.89001.94001.88924,700
Dec 4, 20241.99001.99001.93001.95001.89904,600
Dec 3, 20241.98002.00001.92001.96001.908744,800
Dec 2, 20241.90001.97001.90001.95001.89903,800
Nov 29, 20241.91001.98001.86001.98001.928219,200
Nov 27, 20241.91001.94001.91001.91001.86003,300
Nov 26, 20241.93001.93001.90001.91001.86004,100
Nov 25, 20241.97001.97001.89001.93001.879533,100
Nov 22, 20241.93001.95001.91001.95001.89904,400
Nov 21, 20241.91001.94001.91001.93001.87954,100
Nov 20, 20241.94001.94001.91001.94001.88929,200
Nov 19, 20241.95001.97001.91001.96001.908717,200
Nov 18, 20241.94002.00001.94001.96001.908710,600
Nov 15, 20241.97002.04001.97002.00001.94767,300
Nov 14, 20242.03002.06001.98002.00001.947611,200
Nov 13, 20241.95002.08001.95001.99001.937910,000
Nov 12, 20241.94001.99001.94001.97001.91849,500
Nov 11, 20241.92002.07001.92001.95001.899086,900
Nov 8, 20241.89001.92001.89001.92001.86974,000
Nov 7, 20241.92001.92001.91001.91001.860012,300
Nov 6, 20241.91001.95001.89001.92001.86979,800
Nov 5, 20241.91001.97001.90001.92001.86975,400
Nov 4, 20241.90001.91001.89001.91001.860015,000
Nov 1, 20241.89001.91001.89001.90001.85038,400
Oct 31, 20241.89001.93001.88001.91001.860043,000
Oct 30, 20241.89001.93001.88001.90001.850333,500
Oct 29, 20241.91001.94001.89001.89001.840532,200
Oct 28, 20241.89001.94001.89001.91001.860030,400
Oct 25, 20241.99002.04001.88001.90001.8503196,800
Oct 24, 20242.27002.35002.03002.07002.0158257,600
Oct 23, 20242.75002.75002.06002.36002.2982969,000
Oct 22, 20242.57002.88002.11002.54002.47356,068,000
Oct 21, 20241.94001.96001.92001.96001.90871,300
Oct 18, 20241.92001.95001.92001.95001.89901,500
Oct 17, 20241.95001.95001.93001.94001.88924,600
Oct 16, 20241.94001.95001.90001.92001.86974,400
Oct 15, 20241.92002.00001.87001.95001.899021,400
Oct 14, 20241.95001.98001.91001.91001.860018,800
Oct 11, 20241.94002.00001.89001.95001.899011,400
Oct 10, 20241.85001.89001.85001.87001.821016,800
Oct 9, 20241.88001.88001.84001.84001.7918800
Oct 8, 20241.85001.88001.79001.86001.81136,200
Oct 7, 20241.81001.93001.81001.85001.801616,700
Oct 4, 2024 0.02 Dividend
Oct 4, 20241.86001.88001.83001.85001.80168,800
Oct 3, 20241.94001.94001.87001.89001.82106,300
Oct 2, 20242.00002.00001.90001.90001.83075,800
Oct 1, 20241.96001.96001.89001.89001.82108,600
Sep 30, 20241.92001.93001.88001.88001.81145,600
Sep 27, 20241.91001.95001.86001.92001.85009,100
Sep 26, 20241.90001.91001.88001.91001.84033,400
Sep 25, 20241.87001.90001.85001.90001.83071,800
Sep 24, 20241.88001.90001.84001.87001.801817,000
Sep 23, 20241.82001.89001.82001.89001.82101,400
Sep 20, 20241.88001.89001.88001.89001.8210600
Sep 19, 20241.85001.91001.85001.90001.83072,700
Sep 18, 20241.84001.90001.84001.85001.78257,700
Sep 17, 20241.86001.87001.86001.87001.8018900
Sep 16, 20241.85001.90001.84001.90001.83071,700
Sep 13, 20241.81001.87001.79001.85001.78256,200
Sep 12, 20241.81001.88001.80001.82001.753612,900
Sep 11, 20241.82001.82001.75001.82001.753616,000
Sep 10, 20241.83001.91001.78001.83001.76326,500
Sep 9, 20241.88001.88001.82001.82001.75367,500
Sep 6, 20241.87001.95001.87001.87001.80189,400
Sep 5, 20241.85001.90001.83001.86001.79218,600
Sep 4, 20241.84001.84001.70001.80001.734316,100
Sep 3, 20241.83001.83001.83001.83001.7632300
Aug 30, 20241.81001.87001.81001.83001.76321,500
Aug 29, 20241.84001.84001.83001.83001.76321,900
Aug 28, 20241.87001.88001.83001.83001.76322,300
Aug 27, 20241.84001.87001.84001.87001.80182,500
Aug 26, 20241.89001.89001.82001.84001.77294,300
Aug 23, 20241.84001.87001.84001.86001.79214,400
Aug 22, 20241.87001.87001.83001.83001.76323,900
Aug 21, 20241.83001.83001.83001.83001.7632700
Aug 20, 20241.81001.86001.81001.83001.76323,400
Aug 19, 20241.82001.84001.82001.84001.7729900
Aug 16, 20241.87001.87001.86001.86001.79213,400
Aug 15, 20241.84001.88001.83001.85001.782512,700
Aug 14, 20241.81001.90001.80001.83001.763212,700
Aug 13, 20241.80001.81001.80001.81001.74401,700
Aug 12, 20241.82001.84001.82001.82001.75365,000
Aug 9, 20241.84001.88001.83001.83001.76322,700
Aug 8, 20241.88001.89001.84001.84001.77291,600
Aug 7, 20241.83001.84001.83001.84001.77291,800
Aug 6, 20241.83001.85001.80001.80001.73432,900
Aug 5, 20241.82001.85001.73001.85001.782513,200
Aug 2, 20241.90001.91001.84001.87001.80184,900
Aug 1, 20241.89001.89001.83001.86001.79215,500
Jul 31, 20241.83001.90001.80001.83001.76328,000
Jul 30, 20241.82001.90001.82001.82001.75365,600
Jul 29, 20241.85001.89001.84001.84001.77294,100
Jul 26, 20241.83001.91001.83001.87001.801816,500
Jul 25, 20241.91001.91001.90001.91001.84034,200
Jul 24, 20241.85001.95001.85001.94001.869245,200
Jul 23, 20241.93001.96001.86001.87001.801828,600
Jul 22, 20242.04002.04001.99001.99001.917433,300
Jul 19, 20242.18002.18002.05002.06001.984838,200
Jul 18, 20242.10002.25002.10002.18002.100558,300
Jul 17, 20242.12002.13002.07002.09002.013815,500
Jul 16, 20242.13002.13002.11002.12002.04277,100
Jul 15, 20242.09002.14002.09002.14002.06192,700
Jul 12, 20242.09002.13002.09002.13002.05233,200
Jul 11, 20242.14002.14002.09002.10002.02344,300
Jul 10, 20242.10002.10002.08002.10002.02349,100
Jul 9, 20242.08002.08002.08002.08002.00411,100
Jul 8, 20242.10002.10002.07002.07001.99454,200
Jul 5, 20242.09002.10002.07002.07001.99452,300
Jul 3, 20242.07002.07002.07002.07001.9945600
Jul 2, 20242.06002.08002.06002.08002.00412,800
Jul 1, 20242.07002.07002.06002.06001.98482,500
Jun 28, 20242.07002.07002.06002.07001.99454,200
Jun 27, 20242.07002.08002.07002.08002.00411,300
Jun 26, 20242.10002.10002.07002.07001.9945800
Jun 25, 20242.07002.10002.07002.10002.023411,300
Jun 24, 20242.10002.10002.10002.10002.0234800
Jun 21, 20242.06002.06002.06002.06001.9848500
Jun 20, 20242.13002.13002.08002.08002.00411,700
Jun 18, 20242.10002.10002.06002.06001.98484,100
Jun 17, 20242.12002.12002.12002.12002.04271,300
Jun 14, 20242.11002.11002.11002.11002.0330300
Jun 13, 20242.12002.13002.11002.11002.03303,700
Jun 12, 20242.14002.20002.10002.12002.04272,600
Jun 11, 20242.14002.14002.14002.14002.0619-
Jun 10, 20242.21002.21002.11002.14002.06195,200
Jun 7, 20242.27002.29002.08002.16002.08124,700
Jun 6, 20242.24002.28002.12002.14002.06195,300
Jun 5, 20242.20002.34002.16002.19002.110110,000
Jun 4, 20242.13002.13002.13002.13002.0523900
Jun 3, 20242.19002.19002.12002.12002.04271,300
May 31, 20242.13002.18002.12002.12002.04274,400
May 30, 20242.09002.15002.09002.15002.07162,600
May 29, 20242.17002.19002.08002.09002.01381,800
May 28, 20242.15002.16002.15002.16002.08123,700
May 24, 20242.17002.17002.11002.11002.03301,900
May 23, 20242.12002.13002.12002.13002.0523600
May 22, 20242.11002.16002.11002.16002.08121,700
May 21, 20242.15002.15002.10002.12002.04271,700
May 20, 20242.10002.15002.10002.13002.05232,600
May 17, 20242.13002.14002.13002.14002.0619600
May 16, 20242.15002.18002.08002.09002.01383,400
May 15, 20242.15002.19002.13002.15002.071611,200
May 14, 20242.12002.12002.12002.12002.04271,100
May 13, 20242.15002.15002.08002.08002.00411,700
May 10, 20242.07002.07002.07002.07001.9945300
May 9, 20242.07002.07002.07002.07001.9945800
May 8, 20242.05002.07002.05002.07001.99455,300
May 7, 20242.02002.08002.02002.05001.97525,100
May 6, 20242.07002.08002.04002.08002.00412,700
May 3, 20242.04002.05002.04002.05001.97522,700
May 2, 20242.07002.12002.00002.05001.975217,600
May 1, 20242.10002.10002.10002.10002.0234400
Apr 30, 20242.15002.15002.10002.10002.0234900
Apr 29, 20242.06002.13002.06002.12002.04272,600