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

(TSV: HIGH )

0.5000 -0.0300 (-5.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 31, 2020 2.050 2.050 2.050 0 +0.02(+0.99%)
Jul 30, 2020 2.120 2.140 2.030 2.030 44,977 -0.12(-5.58%)
Jul 29, 2020 2.180 2.180 2.120 2.150 40,133 -0.05(-2.27%)
Jul 28, 2020 2.250 2.280 2.170 2.200 99,912 -0.08(-3.51%)
Jul 27, 2020 2.420 2.430 2.130 2.280 262,600 -0.07(-2.98%)
Jul 24, 2020 2.120 2.350 2.110 2.350 168,285 +0.24(+11.37%)
Jul 23, 2020 2.420 2.420 2.110 2.110 270,032 -0.29(-12.08%)
Jul 22, 2020 1.960 2.450 1.960 2.400 279,254 +0.42(+21.21%)
Jul 21, 2020 1.990 2.010 1.950 1.980 85,964 +0.01(+0.51%)
Jul 20, 2020 1.850 2.110 1.850 1.970 255,613 +0.12(+6.49%)
Jul 17, 2020 1.820 1.850 1.740 1.850 74,053 +0.12(+6.94%)
Jul 16, 2020 1.760 1.780 1.730 1.730 70,775 -0.01(-0.57%)
Jul 15, 2020 1.820 1.820 1.730 1.740 62,829 -0.01(-0.57%)
Jul 14, 2020 1.760 1.800 1.700 1.750 43,200 -0.08(-4.37%)
Jul 13, 2020 1.880 1.880 1.720 1.830 117,907 +0.02(+1.10%)
Jul 10, 2020 1.830 1.850 1.800 1.810 33,500 -0.02(-1.09%)
Jul 09, 2020 1.830 1.880 1.800 1.830 47,501 -0.02(-1.08%)
Jul 08, 2020 1.800 1.880 1.800 1.850 119,519 +0.08(+4.52%)
Jul 07, 2020 1.840 1.860 1.760 1.770 119,526 -0.08(-4.32%)
Jul 06, 2020 1.910 1.910 1.800 1.850 67,150 -0.05(-2.63%)
Jul 03, 2020 1.900 1.910 1.900 1.900 32,200 +0.00(+0.00%)
Jul 02, 2020 1.900 1.940 1.900 1.900 118,177 -0.03(-1.55%)
Jun 30, 2020 1.930 1.930 1.930 0 +0.16(+9.04%)
Jun 29, 2020 1.720 1.830 1.690 1.770 219,866 +0.09(+5.36%)
Jun 26, 2020 1.640 1.750 1.620 1.680 193,131 +0.05(+3.07%)
Jun 25, 2020 1.550 1.630 1.550 1.630 113,195 +0.08(+5.16%)
Jun 24, 2020 1.600 1.600 1.530 1.550 52,066 -0.05(-3.13%)
Jun 23, 2020 1.600 1.600 1.570 1.600 95,945 +0.02(+1.27%)
Jun 22, 2020 1.500 1.620 1.500 1.580 208,715 +0.08(+5.33%)
Jun 19, 2020 1.450 1.500 1.390 1.500 100,649 +0.03(+2.04%)
Jun 18, 2020 1.480 1.480 1.400 1.470 45,300 +0.03(+2.08%)
Jun 17, 2020 1.500 1.500 1.440 1.440 34,600 -0.04(-2.70%)
Jun 16, 2020 1.520 1.520 1.480 1.480 46,536 -0.03(-1.99%)
Jun 15, 2020 1.450 1.510 1.400 1.510 66,100 +0.05(+3.42%)
Jun 12, 2020 1.480 1.480 1.450 1.460 15,719 +0.00(+0.00%)
Jun 11, 2020 1.500 1.500 1.450 1.460 77,203 -0.04(-2.67%)
Jun 10, 2020 1.520 1.520 1.470 1.500 41,554 +0.06(+4.17%)
Jun 09, 2020 1.460 1.550 1.430 1.440 338,550 -0.04(-2.70%)
Jun 08, 2020 1.500 1.520 1.450 1.480 129,300 -0.04(-2.63%)
Jun 05, 2020 1.500 1.520 1.450 1.520 124,540 +0.01(+0.66%)
Jun 04, 2020 1.500 1.510 1.500 1.510 53,300 +0.02(+1.34%)
Jun 03, 2020 1.500 1.510 1.430 1.490 87,943 -0.01(-0.67%)
Jun 02, 2020 1.520 1.550 1.450 1.500 136,428 -0.02(-1.32%)
Jun 01, 2020 1.550 1.550 1.450 1.520 43,639 -0.03(-1.94%)
May 29, 2020 1.500 1.550 1.450 1.550 61,701 +0.05(+3.33%)
May 28, 2020 1.370 1.500 1.370 1.500 73,464 +0.08(+5.63%)
May 27, 2020 1.340 1.430 1.330 1.420 20,911 +0.00(+0.00%)
May 26, 2020 1.370 1.470 1.320 1.420 31,045 +0.02(+1.43%)
May 25, 2020 1.450 1.500 1.340 1.400 110,470 -0.06(-4.11%)
May 22, 2020 1.510 1.510 1.460 1.460 25,850 -0.01(-0.68%)
May 21, 2020 1.530 1.530 1.470 1.470 94,595 -0.06(-3.92%)
May 20, 2020 1.580 1.580 1.440 1.530 333,138 -0.03(-1.92%)
May 19, 2020 1.580 1.620 1.540 1.560 304,491 -0.06(-3.70%)
May 15, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
May 14, 2020 1.410 1.630 1.400 1.620 265,322 +0.22(+15.71%)
May 13, 2020 1.420 1.480 1.400 1.400 66,669 -0.01(-0.71%)
May 12, 2020 1.500 1.500 1.400 1.410 132,233 -0.11(-7.24%)
May 11, 2020 1.500 1.540 1.430 1.520 93,030 -0.02(-1.30%)
May 08, 2020 1.420 1.600 1.420 1.540 345,591 +0.14(+10.00%)
May 07, 2020 1.200 1.460 1.200 1.400 1,950,413 +0.22(+18.64%)
May 06, 2020 1.190 1.240 1.180 1.180 82,080 -0.02(-1.67%)
May 05, 2020 1.190 1.210 1.180 1.200 197,279 +0.02(+1.69%)
May 04, 2020 1.100 1.200 1.100 1.180 54,871 +0.08(+7.27%)
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.