Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HIGH )

0.5200 -0.0100 (-1.89%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.150 1.180 1.070 1.120 75,402 -0.05(-4.27%)
Feb 25, 2021 1.250 1.250 1.160 1.170 56,089 -0.07(-5.65%)
Feb 24, 2021 1.250 1.250 1.210 1.240 28,790 +0.01(+0.81%)
Feb 23, 2021 1.310 1.310 1.230 1.230 91,895 -0.01(-0.81%)
Feb 22, 2021 1.270 1.300 1.240 1.240 93,457 -0.01(-0.80%)
Feb 19, 2021 1.250 1.270 1.240 1.250 43,750 +0.01(+0.81%)
Feb 18, 2021 1.250 1.290 1.240 1.240 89,559 -0.01(-0.80%)
Feb 17, 2021 1.290 1.290 1.220 1.250 60,306 -0.04(-3.10%)
Feb 16, 2021 1.310 1.330 1.290 1.290 79,171 -0.02(-1.53%)
Feb 12, 2021 1.310 1.310 1.310 0 -0.04(-2.96%)
Feb 11, 2021 1.350 1.360 1.340 1.350 183,852 +0.02(+1.50%)
Feb 10, 2021 1.350 1.360 1.310 1.330 53,746 -0.01(-0.75%)
Feb 09, 2021 1.330 1.350 1.310 1.340 26,075 +0.01(+0.75%)
Feb 08, 2021 1.340 1.350 1.330 1.330 128,312 -0.02(-1.48%)
Feb 05, 2021 1.350 1.350 1.330 1.350 55,942 +0.00(+0.00%)
Feb 04, 2021 1.370 1.370 1.310 1.350 104,672 -0.03(-2.17%)
Feb 03, 2021 1.420 1.420 1.370 1.380 58,482 -0.05(-3.50%)
Feb 02, 2021 1.440 1.460 1.390 1.430 45,772 -0.03(-2.05%)
Feb 01, 2021 1.470 1.490 1.440 1.460 76,965 +0.02(+1.39%)
Jan 29, 2021 1.320 1.440 1.320 1.440 129,750 +0.10(+7.46%)
Jan 28, 2021 1.300 1.360 1.260 1.340 100,145 +0.01(+0.75%)
Jan 27, 2021 1.420 1.420 1.300 1.330 82,521 -0.09(-6.34%)
Jan 26, 2021 1.460 1.460 1.350 1.420 83,680 -0.04(-2.74%)
Jan 25, 2021 1.470 1.540 1.300 1.460 301,058 -0.05(-3.31%)
Jan 22, 2021 1.500 1.570 1.480 1.510 151,232 +0.03(+2.03%)
Jan 21, 2021 1.610 1.610 1.400 1.480 396,133 -0.19(-11.38%)
Jan 20, 2021 1.620 1.690 1.610 1.670 85,126 +0.06(+3.73%)
Jan 19, 2021 1.650 1.660 1.540 1.610 150,978 +0.00(+0.00%)
Jan 18, 2021 1.660 1.680 1.590 1.610 120,265 -0.02(-1.23%)
Jan 15, 2021 1.740 1.740 1.600 1.630 52,613 -0.10(-5.78%)
Jan 14, 2021 1.730 1.770 1.700 1.730 31,293 +0.03(+1.76%)
Jan 13, 2021 1.870 1.870 1.700 1.700 95,956 -0.11(-6.08%)
Jan 12, 2021 1.820 1.890 1.730 1.810 118,503 -0.04(-2.16%)
Jan 11, 2021 1.830 1.880 1.700 1.850 47,920 +0.00(+0.00%)
Jan 08, 2021 2.000 2.000 1.800 1.850 84,793 -0.16(-7.96%)
Jan 07, 2021 2.110 2.110 1.980 2.010 20,088 -0.10(-4.74%)
Jan 06, 2021 2.100 2.110 2.030 2.110 60,361 -0.07(-3.21%)
Jan 05, 2021 2.180 2.180 1.970 2.180 141,222 +0.10(+4.81%)
Jan 04, 2021 2.300 2.330 2.000 2.080 227,593 -0.15(-6.73%)
Dec 31, 2020 2.230 2.230 2.230 0 +0.03(+1.36%)
Dec 30, 2020 2.190 2.320 2.190 2.200 111,485 +0.06(+2.80%)
Dec 29, 2020 2.060 2.160 2.040 2.140 173,788 +0.15(+7.54%)
Dec 24, 2020 1.990 1.990 1.990 0 +0.06(+3.11%)
Dec 23, 2020 1.720 2.010 1.720 1.930 266,526 +0.25(+14.88%)
Dec 22, 2020 1.650 1.750 1.620 1.680 167,499 +0.03(+1.82%)
Dec 21, 2020 1.600 1.700 1.600 1.650 40,101 +0.05(+3.12%)
Dec 18, 2020 1.750 1.770 1.600 1.600 151,269 -0.13(-7.51%)
Dec 17, 2020 1.770 1.800 1.700 1.730 86,220 +0.04(+2.37%)
Dec 16, 2020 1.670 1.690 1.660 1.690 15,004 +0.02(+1.20%)
Dec 15, 2020 1.640 1.680 1.590 1.670 233,787 +0.06(+3.73%)
Dec 14, 2020 1.550 1.640 1.550 1.610 89,213 +0.07(+4.55%)
Dec 11, 2020 1.510 1.580 1.510 1.540 50,976 -0.01(-0.65%)
Dec 10, 2020 1.580 1.580 1.520 1.550 54,542 -0.01(-0.64%)
Dec 09, 2020 1.630 1.630 1.520 1.560 94,559 -0.07(-4.29%)
Dec 08, 2020 1.650 1.650 1.560 1.630 67,247 -0.04(-2.40%)
Dec 07, 2020 1.850 1.850 1.610 1.670 128,590 -0.01(-0.60%)
Dec 04, 2020 1.710 1.710 1.660 1.680 60,100 -0.01(-0.59%)
Dec 03, 2020 1.710 1.720 1.690 1.690 60,570 +0.00(+0.00%)
Dec 02, 2020 1.730 1.730 1.650 1.690 29,900 +0.01(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.