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 (%)
Mar 31, 2021 1.170 1.190 1.170 1.180 12,908 +0.01(+0.85%)
Mar 30, 2021 1.170 1.200 1.170 1.170 22,300 -0.02(-1.68%)
Mar 29, 2021 1.210 1.240 1.170 1.190 25,500 -0.02(-1.65%)
Mar 26, 2021 1.210 1.220 1.200 1.210 35,176 +0.06(+5.22%)
Mar 25, 2021 1.200 1.220 1.140 1.150 14,519 +0.00(+0.00%)
Mar 24, 2021 1.230 1.230 1.110 1.150 19,700 -0.05(-4.17%)
Mar 23, 2021 1.290 1.300 1.200 1.200 99,642 -0.07(-5.51%)
Mar 22, 2021 1.350 1.350 1.270 1.270 62,010 -0.08(-5.93%)
Mar 19, 2021 1.330 1.350 1.330 1.350 18,380 +0.00(+0.00%)
Mar 18, 2021 1.340 1.360 1.300 1.350 70,000 +0.01(+0.75%)
Mar 17, 2021 1.340 1.350 1.310 1.340 38,079 +0.00(+0.00%)
Mar 16, 2021 1.350 1.350 1.320 1.340 52,951 +0.02(+1.52%)
Mar 15, 2021 1.350 1.360 1.310 1.320 122,705 -0.01(-0.75%)
Mar 12, 2021 1.300 1.350 1.280 1.330 55,665 +0.02(+1.53%)
Mar 11, 2021 1.330 1.330 1.270 1.310 119,235 +0.02(+1.55%)
Mar 10, 2021 1.260 1.300 1.220 1.290 201,595 +0.11(+9.32%)
Mar 09, 2021 1.180 1.230 1.180 1.180 229,053 +0.01(+0.85%)
Mar 08, 2021 1.150 1.190 1.150 1.170 69,938 +0.05(+4.46%)
Mar 05, 2021 1.100 1.120 1.070 1.120 28,617 +0.02(+1.82%)
Mar 04, 2021 1.110 1.140 1.080 1.100 55,656 +0.02(+1.85%)
Mar 03, 2021 1.120 1.140 1.080 1.080 180,531 -0.06(-5.26%)
Mar 02, 2021 1.150 1.150 1.100 1.140 246,950 +0.00(+0.00%)
Mar 01, 2021 1.140 1.190 1.120 1.140 149,897 +0.02(+1.79%)
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%)
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.