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 (%)
May 22, 2024 0.5200 0.5400 0.5200 0.5300 163,200 +0.00(+0.00%)
May 21, 2024 0.5100 0.5500 0.5100 0.5300 858,164 +0.01(+1.92%)
May 17, 2024 0.5200 0 +0.03(+5.05%)
May 16, 2024 0.4700 0.5100 0.4700 0.4950 228,765 +0.02(+3.13%)
May 15, 2024 0.4650 0.4850 0.4650 0.4800 326,507 +0.01(+1.05%)
May 14, 2024 0.4400 0.4750 0.4400 0.4750 2,989,019 +0.02(+4.40%)
May 13, 2024 0.4630 0.4700 0.4400 0.4550 252,803 -0.01(-1.09%)
May 10, 2024 0.4600 0.4650 0.4550 0.4600 389,716 +0.00(+0.00%)
May 09, 2024 0.4600 0.4700 0.4550 0.4600 762,732 +0.01(+1.10%)
May 08, 2024 0.4650 0.4650 0.4550 0.4550 483,310 -0.01(-2.15%)
May 07, 2024 0.4600 0.4700 0.4600 0.4650 1,280,000 +0.00(+0.00%)
May 06, 2024 0.4650 0.4800 0.4650 0.4650 671,800 +0.01(+1.09%)
May 03, 2024 0.4600 0.4700 0.4550 0.4600 867,207 -0.01(-2.13%)
May 02, 2024 0.4550 0.4850 0.4250 0.4700 7,069,729 +0.15(+49.21%)
May 01, 2024 0.3250 0.3300 0.3000 0.3150 67,500 -0.01(-3.08%)
Apr 30, 2024 0.3050 0.3300 0.3050 0.3250 21,169 +0.02(+4.84%)
Apr 29, 2024 0.3150 0.3350 0.3050 0.3100 39,200 +0.02(+6.90%)
Apr 26, 2024 0.3050 0.3050 0.2900 0.2900 76,730 -0.01(-3.33%)
Apr 25, 2024 0.2950 0.3000 0.2900 0.3000 8,150 -0.02(-4.76%)
Apr 24, 2024 0.3050 0.3150 0.3050 0.3150 21,240 +0.02(+6.78%)
Apr 22, 2024 0.2950 0 -0.01(-3.28%)
Apr 19, 2024 0.3100 0.3100 0.3000 0.3050 35,500 -0.01(-1.61%)
Apr 18, 2024 0.3300 0.3300 0.3100 0.3100 19,000 -0.02(-6.06%)
Apr 17, 2024 0.3500 0.3500 0.3300 0.3300 31,660 -0.02(-5.71%)
Apr 16, 2024 0.3300 0.3500 0.3300 0.3500 229,599 +0.01(+2.94%)
Apr 15, 2024 0.3300 0.3500 0.3150 0.3400 120,450 +0.01(+3.03%)
Apr 12, 2024 0.3300 0.3350 0.3300 0.3300 45,000 +0.00(+0.00%)
Apr 11, 2024 0.3300 0.3300 0.3300 0.3300 88,499 +0.01(+3.13%)
Apr 10, 2024 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Apr 09, 2024 0.3200 0.3550 0.3200 0.3400 32,570 +0.00(+0.00%)
Apr 08, 2024 0.3450 0.3600 0.3400 0.3400 46,383 -0.01(-2.86%)
Apr 05, 2024 0.3400 0.3530 0.3300 0.3500 147,664 +0.01(+1.45%)
Apr 04, 2024 0.3400 0.3500 0.3300 0.3450 49,550 -0.01(-1.43%)
Apr 03, 2024 0.3500 0.3500 0.3500 0.3500 63,084 -0.01(-1.41%)
Apr 02, 2024 0.3650 0.3650 0.3500 0.3550 72,500 +0.01(+4.41%)
Apr 01, 2024 0.3200 0.3600 0.3100 0.3400 189,252 +0.04(+13.33%)
Mar 28, 2024 0.3000 0 +0.02(+9.09%)
Mar 27, 2024 0.2700 0.2750 0.2550 0.2750 82,500 +0.02(+5.77%)
Mar 26, 2024 0.2750 0.2750 0.2550 0.2600 194,000 -0.02(-5.45%)
Mar 25, 2024 0.2650 0.2750 0.2650 0.2750 9,550 +0.01(+1.85%)
Mar 22, 2024 0.2700 0.2700 0.2700 0.2700 18,500 +0.00(+0.00%)
Mar 21, 2024 0.2800 0.2800 0.2700 0.2700 44,900 +0.00(+0.00%)
Mar 19, 2024 0.2700 0 -0.01(-3.57%)
Mar 18, 2024 0.2800 0.2850 0.2800 0.2800 120,750 -0.01(-3.45%)
Mar 15, 2024 0.2900 0.2900 0.2900 0.2900 12,000 -0.01(-3.33%)
Mar 14, 2024 0.2800 0.3000 0.2800 0.3000 48,025 +0.02(+7.14%)
Mar 13, 2024 0.2800 0.2800 0.2600 0.2800 31,220 +0.00(+0.00%)
Mar 12, 2024 0.2900 0.2900 0.2800 0.2800 15,638 -0.01(-5.08%)
Mar 11, 2024 0.3050 0.3050 0.2950 0.2950 4,645 +0.00(+0.00%)
Mar 08, 2024 0.2900 0.3000 0.2900 0.2950 48,910 +0.01(+5.36%)
Mar 07, 2024 0.2900 0.2900 0.2800 0.2800 5,189 -0.01(-3.45%)
Mar 06, 2024 0.2550 0.2950 0.2550 0.2900 106,966 +0.03(+11.54%)
Mar 05, 2024 0.2600 0.2700 0.2600 0.2600 113,500 +0.02(+6.12%)
Mar 04, 2024 0.2300 0.3000 0.2300 0.2450 166,767 +0.00(+0.00%)
Mar 01, 2024 0.2450 0.2450 0.2200 0.2450 89,736 +0.01(+6.52%)
Feb 29, 2024 0.2400 0.2400 0.2300 0.2300 32,851 +0.01(+2.22%)
Feb 28, 2024 0.2200 0.2400 0.2050 0.2250 112,300 +0.01(+2.27%)
Feb 27, 2024 0.2350 0.2350 0.2150 0.2200 13,000 -0.01(-2.22%)
Feb 26, 2024 0.2200 0.2250 0.2200 0.2250 2,500 +0.00(+0.00%)
Feb 23, 2024 0.2250 0.2300 0.2250 0.2250 89,936 +0.00(+0.00%)
Feb 22, 2024 0.2400 0.2400 0.2150 0.2250 77,186 -0.01(-6.25%)
Feb 21, 2024 0.2350 0.2400 0.2350 0.2400 94,786 +0.01(+2.13%)
Feb 20, 2024 0.2400 0.2400 0.2300 0.2350 85,220 -0.03(-11.32%)
Feb 16, 2024 0.2650 0 +0.02(+6.00%)
Feb 15, 2024 0.2400 0.2550 0.2400 0.2500 44,559 +0.01(+4.17%)
Feb 13, 2024 0.2400 254 -0.01(-4.00%)
Feb 12, 2024 0.2400 0.2500 0.2300 0.2500 62,000 -0.01(-3.85%)
Feb 09, 2024 0.2350 0.2600 0.2350 0.2600 30,750 +0.00(+0.00%)
Feb 08, 2024 0.2750 0.2750 0.2600 0.2600 72,500 -0.01(-3.70%)
Feb 07, 2024 0.2800 0.2800 0.2700 0.2700 26,802 -0.01(-1.82%)
Feb 06, 2024 0.2750 0.2750 0.2750 0.2750 21,000 +0.00(+0.00%)
Feb 05, 2024 0.2800 0.2800 0.2750 0.2750 77,810 -0.01(-5.17%)
Feb 02, 2024 0.3050 0.3050 0.2900 0.2900 20,530 +0.00(+0.00%)
Feb 01, 2024 0.2850 0.2900 0.2800 0.2900 65,960 +0.01(+1.75%)
Jan 31, 2024 0.2850 0.2850 0.2750 0.2850 10,533 +0.00(+0.00%)
Jan 30, 2024 0.2750 0.2850 0.2750 0.2850 49,320 +0.00(+1.79%)
Jan 29, 2024 0.2850 0.2900 0.2800 0.2800 23,200 -0.00(-1.75%)
Jan 26, 2024 0.2750 0.2850 0.2750 0.2850 6,221 +0.00(+0.00%)
Jan 25, 2024 0.2750 0.2850 0.2750 0.2850 14,574 +0.00(+0.00%)
Jan 24, 2024 0.2900 0.2900 0.2800 0.2850 40,475 -0.02(-5.00%)
Jan 23, 2024 0.2950 0.3000 0.2950 0.3000 10,900 +0.00(+0.00%)
Jan 22, 2024 0.3050 0.3050 0.3000 0.3000 16,400 -0.02(-4.76%)
Jan 19, 2024 0.3150 0.3150 0.3150 0.3150 5,300 +0.02(+5.00%)
Jan 18, 2024 0.3000 0.3250 0.3000 0.3000 31,700 -0.02(-4.76%)
Jan 17, 2024 0.3100 0.3150 0.3100 0.3150 18,500 +0.01(+1.61%)
Jan 16, 2024 0.3000 0.3100 0.3000 0.3100 4,703 -0.01(-1.59%)
Jan 15, 2024 0.3150 0.3150 0.3050 0.3150 8,125 +0.01(+1.61%)
Jan 12, 2024 0.3200 0.3200 0.2800 0.3100 361,010 -0.01(-3.13%)
Jan 11, 2024 0.3200 0.3250 0.3100 0.3200 31,400 +0.00(+0.00%)
Jan 10, 2024 0.3300 0.3300 0.3200 0.3200 4,100 -0.01(-3.03%)
Jan 08, 2024 0.3300 0 -0.01(-1.49%)
Jan 04, 2024 0.3350 0 +0.01(+3.08%)
Jan 03, 2024 0.3300 0.3300 0.3250 0.3250 35,750 -0.02(-7.14%)
Jan 02, 2024 0.3400 0.3500 0.3400 0.3500 2,000 +0.01(+2.94%)
Dec 29, 2023 0.3400 0 +0.00(+0.00%)
Dec 28, 2023 0.3350 0.3500 0.3350 0.3400 1,500 -0.01(-2.86%)
Dec 27, 2023 0.3500 0.3500 0.3400 0.3500 56,245 +0.00(+0.00%)
Dec 22, 2023 0.3500 0 +0.02(+6.06%)
Dec 21, 2023 0.3400 0.3500 0.3300 0.3300 182,600 -0.01(-1.49%)
Dec 20, 2023 0.3400 0.3550 0.3350 0.3350 43,170 -0.01(-1.47%)
Dec 19, 2023 0.3300 0.3500 0.3300 0.3400 58,706 +0.03(+7.94%)
Dec 18, 2023 0.3250 0.3250 0.3100 0.3150 39,000 -0.01(-3.08%)
Dec 15, 2023 0.3200 0.3300 0.3200 0.3250 51,500 +0.01(+3.17%)
Dec 14, 2023 0.3350 0.3350 0.3150 0.3150 33,000 -0.02(-4.55%)
Dec 13, 2023 0.3150 0.3300 0.3150 0.3300 24,862 +0.03(+10.00%)
Dec 12, 2023 0.3050 0.3200 0.3000 0.3000 99,500 +0.01(+1.69%)
Dec 11, 2023 0.3100 0.3100 0.2950 0.2950 113,016 -0.02(-4.84%)
Dec 08, 2023 0.3050 0.3100 0.3050 0.3100 23,400 +0.00(+0.00%)
Dec 07, 2023 0.3200 0.3300 0.3100 0.3100 65,391 -0.01(-1.59%)
Dec 06, 2023 0.3500 0.3500 0.3150 0.3150 50,477 -0.03(-10.00%)
Dec 05, 2023 0.3450 0.3500 0.3350 0.3500 39,100 -0.01(-1.41%)
Dec 04, 2023 0.3750 0.3800 0.3500 0.3550 201,171 +0.01(+1.43%)
Dec 01, 2023 0.3600 0.3750 0.3500 0.3500 43,785 -0.01(-1.41%)
Nov 30, 2023 0.3500 0.3600 0.3500 0.3550 32,598 +0.01(+1.43%)
Nov 29, 2023 0.3350 0.3600 0.3350 0.3500 31,049 +0.02(+6.06%)
Nov 28, 2023 0.3200 0.3300 0.3200 0.3300 93,035 +0.01(+3.13%)
Nov 27, 2023 0.3100 0.3300 0.3100 0.3200 41,687 +0.02(+6.67%)
Nov 24, 2023 0.2800 0.3150 0.2800 0.3000 133,930 +0.02(+7.14%)
Nov 23, 2023 0.2700 0.2800 0.2700 0.2800 17,000 +0.02(+5.66%)
Nov 22, 2023 0.2700 0.2800 0.2650 0.2650 164,300 -0.01(-1.85%)
Nov 21, 2023 0.2800 0.2800 0.2700 0.2700 42,600 +0.00(+0.00%)
Nov 20, 2023 0.2750 0.2900 0.2600 0.2700 159,530 -0.01(-1.82%)
Nov 17, 2023 0.2750 0.2800 0.2750 0.2750 68,000 -0.01(-5.17%)
Nov 16, 2023 0.2900 0.3050 0.2750 0.2900 33,300 +0.01(+3.57%)
Nov 15, 2023 0.3100 0.3100 0.2800 0.2800 201,352 -0.04(-13.85%)
Nov 14, 2023 0.2800 0.3350 0.2800 0.3250 71,750 +0.03(+10.17%)
Nov 13, 2023 0.3000 0.3000 0.2950 0.2950 19,600 +0.00(+0.00%)
Nov 10, 2023 0.3000 0.3000 0.2700 0.2950 70,638 -0.01(-1.67%)
Nov 09, 2023 0.3150 0.3250 0.3000 0.3000 115,890 -0.03(-7.69%)
Nov 08, 2023 0.3250 0.3250 0.3250 0.3250 6,520 -0.01(-1.52%)
Nov 07, 2023 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Nov 06, 2023 0.3300 0.3300 0.3300 0.3300 5,500 +0.00(+0.00%)
Nov 03, 2023 0.3150 0.3300 0.3150 0.3300 35,329 +0.01(+3.13%)
Nov 02, 2023 0.3250 0.3250 0.3150 0.3200 17,500 -0.01(-1.54%)
Nov 01, 2023 0.3350 0.3350 0.3250 0.3250 41,000 -0.01(-1.52%)
Oct 31, 2023 0.3350 0.3350 0.3250 0.3300 78,000 +0.00(+0.00%)
Oct 30, 2023 0.3300 0.3350 0.3300 0.3300 23,525 +0.00(+0.00%)
Oct 27, 2023 0.3300 0.3300 0.3200 0.3300 61,500 -0.01(-1.49%)
Oct 26, 2023 0.3400 0.3400 0.3200 0.3350 185,000 -0.01(-1.47%)
Oct 25, 2023 0.3600 0.3600 0.3400 0.3400 10,510 -0.01(-2.86%)
Oct 24, 2023 0.3550 0.3550 0.3450 0.3500 36,000 -0.02(-4.11%)
Oct 23, 2023 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+1.39%)
Oct 20, 2023 0.3450 0.3700 0.3400 0.3600 47,300 +0.02(+5.88%)
Oct 19, 2023 0.3650 0.3650 0.3400 0.3400 53,820 -0.03(-8.11%)
Oct 18, 2023 0.3550 0.3700 0.3500 0.3700 29,000 +0.03(+8.82%)
Oct 17, 2023 0.3550 0.3550 0.3400 0.3400 38,500 -0.01(-4.23%)
Oct 16, 2023 0.3350 0.3700 0.3350 0.3550 51,510 -0.01(-1.39%)
Oct 13, 2023 0.3650 0.3950 0.3600 0.3600 72,200 +0.01(+1.41%)
Oct 12, 2023 0.3550 0.3550 0.3550 0.3550 10,200 +0.01(+1.43%)
Oct 11, 2023 0.3500 0.3500 0.3500 0.3500 10,200 -0.02(-5.41%)
Oct 10, 2023 0.3700 0.3700 0.3700 0.3700 19,000 +0.00(+0.00%)
Oct 06, 2023 0.3700 0 +0.01(+1.37%)
Oct 05, 2023 0.3600 0.3650 0.3500 0.3650 41,779 +0.00(+0.00%)
Oct 04, 2023 0.3600 0.3650 0.3600 0.3650 13,000 +0.01(+1.39%)
Oct 03, 2023 0.3700 0.3700 0.3550 0.3600 17,800 -0.01(-2.70%)
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.