NasdaqCM - Delayed Quote USD

Highway Holdings Limited (HIHO)

Compare
1.9000
-0.0300
(-1.55%)
At close: January 15 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 0.0500 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 0.0200 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
Apr 26, 20242.03002.17002.03002.11002.03309,700
Apr 25, 20242.10002.10002.10002.10002.0234900
Apr 24, 20242.11002.11002.10002.10002.02341,300
Apr 23, 20242.18002.18002.10002.13002.05233,600
Apr 22, 20242.08002.12002.08002.08002.00411,100
Apr 19, 2024 0.0500 Dividend
Apr 19, 20242.11002.15002.09002.09002.01388,700
Apr 18, 20242.15002.25002.13002.25002.11972,300
Apr 17, 20242.15002.15002.14002.15002.02551,900
Apr 16, 20242.19002.19002.13002.15002.025513,000
Apr 15, 20242.22002.24002.19002.19002.06325,900
Apr 12, 20242.19002.19002.19002.19002.0632800
Apr 11, 20242.14002.21002.14002.15002.02552,900
Apr 10, 20242.21002.36002.13002.21002.082115,200
Apr 9, 20242.15002.17002.15002.15002.02553,400
Apr 8, 20242.21002.21002.13002.15002.02552,600
Apr 5, 20242.22002.23002.13002.17002.04449,300
Apr 4, 20242.12002.15002.12002.15002.02551,500
Apr 3, 20242.12002.12002.12002.12001.9973700
Apr 2, 20242.13002.13002.11002.12001.99734,300
Apr 1, 20242.10002.14002.06002.09001.96904,500
Mar 28, 20242.04002.14002.04002.10001.978417,000
Mar 27, 20242.04002.05002.04002.05001.93131,300
Mar 26, 20242.02002.05002.01002.05001.93133,700
Mar 25, 20242.00002.05002.00002.04001.92193,100
Mar 22, 20242.04002.05002.00002.04001.92192,400
Mar 21, 20242.07002.07002.04002.04001.92192,100
Mar 20, 20242.04002.07002.04002.07001.9502800
Mar 19, 20242.05002.05002.05002.05001.93132,700
Mar 18, 20242.07002.11002.05002.05001.93133,500
Mar 15, 20242.08002.10002.06002.06001.94075,000
Mar 14, 20242.08002.10002.07002.10001.97845,600
Mar 13, 20242.09002.14002.09002.11001.98788,500
Mar 12, 20242.02002.09002.02002.09001.96902,100
Mar 11, 20242.08002.08002.04002.04001.92191,000
Mar 8, 20242.05002.09002.05002.09001.96903,100
Mar 7, 20242.05002.06002.05002.05001.93133,200
Mar 6, 20242.05002.07002.05002.05001.93135,800
Mar 5, 20242.05002.12002.05002.05001.93138,700
Mar 4, 20242.12002.12002.05002.06001.94074,100
Mar 1, 20242.07002.10002.06002.06001.94074,600
Feb 29, 20242.13002.14002.06002.06001.94071,700
Feb 28, 20242.06002.08002.06002.08001.95961,500
Feb 27, 20242.06002.06002.05002.05001.93134,900
Feb 26, 20242.08002.12002.06002.06001.94072,400
Feb 23, 20242.10002.12002.08002.10001.97849,600
Feb 22, 20242.07002.14002.05002.06001.94074,100
Feb 21, 20242.06002.10002.06002.07001.95024,900
Feb 20, 20242.07002.11002.07002.09001.96907,600
Feb 16, 20242.19002.25002.05002.07001.950247,100
Feb 15, 20242.08002.25002.08002.12001.997330,100
Feb 14, 20242.03002.10002.02002.05001.93133,800
Feb 13, 20242.03002.06001.96002.03001.912522,300
Feb 12, 20242.05002.14002.04002.04001.921918,800
Feb 9, 20242.02002.02002.02002.02001.9031400
Feb 8, 20242.02002.02002.02002.02001.9031700
Feb 7, 20242.09002.09002.02002.02001.90316,800
Feb 6, 20242.13002.13002.05002.05001.93135,800
Feb 5, 20242.11002.13002.05002.05001.931310,700
Feb 2, 20242.05002.11002.04002.10001.978412,000
Feb 1, 20242.03002.14001.96002.04001.921956,800
Jan 31, 20241.96001.96001.96001.96001.8465300
Jan 30, 20241.98002.02001.96001.96001.846521,300
Jan 29, 20242.00002.02001.98002.00001.88423,800
Jan 26, 20242.01002.04002.00002.01001.89362,600
Jan 25, 20242.02002.03002.00002.00001.88421,500
Jan 24, 20242.01002.04002.01002.03001.91252,200
Jan 23, 20242.05002.05002.01002.04001.92192,700
Jan 22, 20242.00002.05002.00002.00001.88421,500
Jan 19, 20242.04002.05002.00002.02001.903115,400
Jan 18, 20242.00002.05002.00002.04001.921912,300
Jan 17, 20242.02002.05002.02002.02001.90312,500
Jan 16, 20242.05002.05002.05002.05001.9313500

Related Tickers

TRSG Tungray Technologies Inc.
1.9701
-0.50%
 
ADFJF ADF Group Inc.
5.95
-0.50%
 
OML.V Omni-Lite Industries Canada Inc.
1.2300
-5.38%
 
GIFI Gulf Island Fabrication, Inc.
7.01
+2.19%
 
TG Tredegar Corporation
7.91
+1.67%
 
MEC Mayville Engineering Company, Inc.
15.33
+1.73%
 
NWPX Northwest Pipe Company
48.66
+2.68%
 
ESAB ESAB Corporation
121.07
+0.85%
 
AP Ampco-Pittsburgh Corporation
2.3400
+8.84%
 
LQMT Liquidmetal Technologies, Inc.
0.0400
-6.54%