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

(TSV: HIGH )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 1.250 1.270 1.250 1.260 63,042 -0.03(-2.33%)
Apr 29, 2021 1.310 1.310 1.290 1.290 22,449 -0.01(-0.77%)
Apr 28, 2021 1.360 1.360 1.300 1.300 11,230 -0.06(-4.41%)
Apr 27, 2021 1.360 1.380 1.350 1.360 27,000 +0.00(+0.00%)
Apr 26, 2021 1.380 1.380 1.350 1.360 115,932 +0.01(+0.74%)
Apr 23, 2021 1.350 1.360 1.340 1.350 18,400 +0.00(+0.00%)
Apr 22, 2021 1.390 1.410 1.340 1.350 17,891 -0.04(-2.88%)
Apr 21, 2021 1.390 1.400 1.380 1.390 10,541 +0.00(+0.00%)
Apr 20, 2021 1.430 1.430 1.350 1.390 7,400 -0.01(-0.71%)
Apr 19, 2021 1.390 1.430 1.360 1.400 399,171 +0.02(+1.45%)
Apr 16, 2021 1.330 1.380 1.310 1.380 91,596 +0.09(+6.98%)
Apr 15, 2021 1.150 1.290 1.150 1.290 139,128 +0.14(+12.17%)
Apr 14, 2021 1.300 1.300 1.140 1.150 65,345 -0.06(-4.96%)
Apr 13, 2021 1.300 1.300 1.200 1.210 72,923 -0.09(-6.92%)
Apr 12, 2021 1.340 1.340 1.290 1.300 18,300 -0.04(-2.99%)
Apr 09, 2021 1.330 1.340 1.320 1.340 30,697 +0.03(+2.29%)
Apr 08, 2021 1.270 1.310 1.270 1.310 36,400 +0.06(+4.80%)
Apr 07, 2021 1.210 1.260 1.210 1.250 12,400 +0.05(+4.17%)
Apr 06, 2021 1.190 1.200 1.160 1.200 15,775 +0.04(+3.45%)
Apr 05, 2021 1.170 1.170 1.130 1.160 25,702 -0.01(-0.85%)
Apr 01, 2021 1.170 1.170 1.170 0 -0.01(-0.85%)
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%)
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.