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: 10:02 AM 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 (%)
Jul 30, 2021 1.630 1.630 1.630 0 +0.00(+0.00%)
Jul 29, 2021 1.590 1.630 1.580 1.630 8,100 +0.08(+5.16%)
Jul 28, 2021 1.540 1.550 1.530 1.550 8,500 +0.02(+1.31%)
Jul 27, 2021 1.500 1.530 1.500 1.530 11,351 +0.04(+2.68%)
Jul 26, 2021 1.530 1.530 1.480 1.490 24,336 -0.01(-0.67%)
Jul 23, 2021 1.500 1.510 1.500 1.500 10,500 -0.01(-0.66%)
Jul 22, 2021 1.530 1.530 1.510 1.510 4,600 -0.03(-2.27%)
Jul 21, 2021 1.550 1.580 1.545 1.545 32,200 +0.00(+0.32%)
Jul 20, 2021 1.470 1.540 1.470 1.540 17,700 +0.12(+8.45%)
Jul 19, 2021 1.590 1.590 1.400 1.420 57,626 -0.19(-11.80%)
Jul 16, 2021 1.710 1.750 1.610 1.610 11,880 -0.12(-6.94%)
Jul 15, 2021 1.770 1.770 1.710 1.730 10,676 -0.08(-4.42%)
Jul 14, 2021 1.780 1.810 1.750 1.810 68,320 +0.06(+3.43%)
Jul 13, 2021 1.700 1.800 1.700 1.750 57,827 +0.10(+6.06%)
Jul 12, 2021 1.620 1.750 1.620 1.650 80,397 +0.05(+3.12%)
Jul 09, 2021 1.500 1.700 1.500 1.600 68,017 +0.08(+5.26%)
Jul 08, 2021 1.470 1.550 1.470 1.520 118,349 +0.05(+3.40%)
Jul 07, 2021 1.450 1.470 1.420 1.470 32,100 +0.00(+0.00%)
Jul 06, 2021 1.450 1.510 1.440 1.470 125,211 +0.02(+1.38%)
Jul 05, 2021 1.450 1.450 1.450 1.450 1,802 +0.02(+1.40%)
Jul 02, 2021 1.410 1.450 1.410 1.430 5,005 -0.01(-0.69%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.02(+1.41%)
Jun 29, 2021 1.390 1.420 1.390 1.420 55,813 +0.02(+1.43%)
Jun 28, 2021 1.400 1.440 1.400 1.400 15,400 -0.01(-0.71%)
Jun 25, 2021 1.400 1.410 1.390 1.410 15,600 +0.01(+0.71%)
Jun 24, 2021 1.410 1.450 1.400 1.400 56,000 -0.05(-3.45%)
Jun 23, 2021 1.340 1.450 1.335 1.450 27,820 +0.13(+9.85%)
Jun 22, 2021 1.320 1.320 1.280 1.320 14,012 -0.03(-2.22%)
Jun 21, 2021 1.320 1.350 1.320 1.350 55,960 +0.03(+2.27%)
Jun 18, 2021 1.360 1.360 1.320 1.320 8,600 -0.01(-1.12%)
Jun 17, 2021 1.380 1.380 1.320 1.335 128,700 -0.06(-4.64%)
Jun 16, 2021 1.450 1.450 1.400 1.400 18,716 -0.02(-1.41%)
Jun 15, 2021 1.450 1.450 1.420 1.420 3,401 -0.03(-2.07%)
Jun 14, 2021 1.400 1.470 1.400 1.450 15,850 +0.00(+0.00%)
Jun 11, 2021 1.430 1.450 1.430 1.450 4,350 +0.03(+2.11%)
Jun 10, 2021 1.370 1.460 1.350 1.420 37,306 +0.05(+3.65%)
Jun 09, 2021 1.350 1.370 1.350 1.370 6,618 -0.02(-1.44%)
Jun 08, 2021 1.350 1.400 1.350 1.390 20,686 +0.00(+0.00%)
Jun 07, 2021 1.400 1.400 1.360 1.390 59,600 -0.02(-1.42%)
Jun 04, 2021 1.380 1.430 1.380 1.410 7,998 +0.00(+0.00%)
Jun 03, 2021 145.00 1.450 1.400 1.410 7,142,900 -0.08(-5.37%)
Jun 02, 2021 1.450 1.490 1.450 1.490 14,039 +0.04(+2.76%)
Jun 01, 2021 1.450 1.450 1.430 1.450 11,000 +0.01(+0.69%)
May 31, 2021 1.420 1.460 1.420 1.440 2,674 -0.02(-1.37%)
May 28, 2021 1.480 1.480 1.430 1.460 19,635 -0.03(-2.01%)
May 27, 2021 1.450 1.490 1.450 1.490 20,451 +0.00(+0.00%)
May 26, 2021 1.450 1.490 1.440 1.490 45,126 +0.03(+2.05%)
May 25, 2021 1.430 1.460 1.400 1.460 28,036 +0.04(+2.82%)
May 21, 2021 1.420 1.420 1.420 0 -0.03(-2.07%)
May 20, 2021 1.430 1.450 1.430 1.450 9,162 +0.02(+1.40%)
May 19, 2021 1.430 1.450 1.420 1.430 27,600 +0.00(+0.00%)
May 18, 2021 1.530 1.530 1.410 1.430 49,216 -0.08(-5.30%)
May 17, 2021 1.520 1.520 1.480 1.510 41,545 +0.06(+4.14%)
May 14, 2021 1.460 1.480 1.420 1.450 35,258 -0.03(-2.03%)
May 13, 2021 1.480 1.490 1.450 1.480 23,752 -0.01(-0.67%)
May 12, 2021 1.500 1.510 1.430 1.490 18,472 -0.03(-1.97%)
May 11, 2021 1.440 1.520 1.400 1.520 187,990 +0.11(+7.80%)
May 10, 2021 1.390 1.430 1.390 1.410 66,352 -0.01(-0.70%)
May 07, 2021 1.395 1.420 1.370 1.420 29,884 +0.06(+4.41%)
May 06, 2021 1.350 1.370 1.350 1.360 22,961 +0.01(+0.74%)
May 05, 2021 1.350 1.360 1.330 1.350 33,013 +0.03(+2.27%)
May 04, 2021 1.300 1.340 1.300 1.320 74,198 +0.01(+0.76%)
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.