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, 2020 1.150 1.150 1.100 1.100 91,134 +0.00(+0.00%)
Apr 29, 2020 1.150 1.150 1.060 1.100 97,211 -0.03(-2.65%)
Apr 28, 2020 1.190 1.190 1.100 1.130 63,127 -0.03(-2.59%)
Apr 27, 2020 1.140 1.160 1.100 1.160 86,594 +0.04(+3.57%)
Apr 24, 2020 1.070 1.160 1.040 1.120 85,108 +0.05(+4.67%)
Apr 23, 2020 1.140 1.140 1.040 1.070 218,275 -0.04(-3.60%)
Apr 22, 2020 1.010 1.150 1.010 1.110 71,500 +0.11(+11.00%)
Apr 21, 2020 1.010 1.010 0.9200 1.000 48,100 -0.04(-3.85%)
Apr 20, 2020 0.9800 1.040 0.9800 1.040 21,700 +0.09(+9.47%)
Apr 17, 2020 0.9700 0.9800 0.9500 0.9500 45,400 -0.05(-5.00%)
Apr 16, 2020 0.9900 1.000 0.9900 1.000 8,500 +0.08(+8.70%)
Apr 15, 2020 0.9900 0.9900 0.9200 0.9200 47,705 -0.07(-7.07%)
Apr 14, 2020 1.000 1.060 0.9900 0.9900 146,400 +0.04(+4.21%)
Apr 13, 2020 0.8500 1.000 0.8500 0.9500 155,947 +0.07(+7.95%)
Apr 09, 2020 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Apr 08, 2020 0.8000 0.8300 0.8000 0.8000 60,890 +0.04(+5.26%)
Apr 07, 2020 0.8000 0.8200 0.7600 0.7600 95,925 -0.04(-5.00%)
Apr 06, 2020 0.7800 0.8000 0.7300 0.8000 592,175 +0.04(+5.26%)
Apr 03, 2020 0.8100 0.8100 0.7600 0.7600 22,400 -0.05(-6.17%)
Apr 02, 2020 0.8000 0.8100 0.8000 0.8100 4,000 +0.03(+3.85%)
Apr 01, 2020 0.8400 0.8400 0.7600 0.7800 23,599 -0.02(-2.50%)
Mar 31, 2020 0.8000 0.8200 0.8000 0.8000 12,109 -0.08(-9.09%)
Mar 30, 2020 0.8600 0.8800 0.8600 0.8800 7,000 -0.02(-2.22%)
Mar 27, 2020 0.8400 0.9000 0.8400 0.9000 69,900 +0.03(+3.45%)
Mar 26, 2020 0.8300 0.9000 0.8300 0.8700 48,049 +0.08(+10.13%)
Mar 25, 2020 0.8200 0.8300 0.7600 0.7900 30,200 -0.03(-3.66%)
Mar 24, 2020 0.7600 0.8200 0.6900 0.8200 90,458 +0.11(+15.49%)
Mar 23, 2020 0.7000 0.7100 0.6700 0.7100 33,180 +0.02(+2.90%)
Mar 20, 2020 0.7000 0.7200 0.6600 0.6900 52,200 -0.02(-2.13%)
Mar 19, 2020 0.6100 0.7100 0.6100 0.7050 57,966 +0.02(+3.68%)
Mar 18, 2020 0.7500 0.7500 0.6500 0.6800 53,800 -0.13(-16.05%)
Mar 17, 2020 0.7200 0.8400 0.6900 0.8100 87,500 +0.09(+12.50%)
Mar 16, 2020 0.7000 0.7200 0.5700 0.7200 193,700 +0.00(+0.00%)
Mar 13, 2020 0.9000 0.9000 0.7000 0.7200 109,954 -0.04(-5.26%)
Mar 12, 2020 0.8300 0.8300 0.7200 0.7600 173,736 -0.07(-8.43%)
Mar 11, 2020 0.9600 0.9600 0.8300 0.8300 78,959 -0.16(-16.16%)
Mar 10, 2020 1.020 1.020 0.9600 0.9900 91,365 -0.01(-1.00%)
Mar 09, 2020 1.020 1.050 0.9700 1.000 111,657 -0.09(-8.26%)
Mar 06, 2020 1.140 1.140 1.090 1.090 113,760 -0.06(-5.22%)
Mar 05, 2020 1.100 1.210 1.100 1.150 119,126 +0.06(+5.50%)
Mar 04, 2020 1.090 1.140 1.070 1.090 114,950 +0.00(+0.00%)
Mar 03, 2020 1.050 1.140 1.000 1.090 84,570 +0.10(+10.10%)
Mar 02, 2020 0.9100 1.020 0.8800 0.9900 263,085 +0.09(+10.00%)
Feb 28, 2020 0.8900 0.9000 0.7900 0.9000 137,805 +0.00(+0.00%)
Feb 27, 2020 1.010 1.010 0.8700 0.9000 144,420 -0.10(-10.00%)
Feb 26, 2020 1.060 1.100 0.9200 1.000 362,079 -0.08(-7.41%)
Feb 25, 2020 1.180 1.180 1.060 1.080 69,187 -0.10(-8.47%)
Feb 24, 2020 1.210 1.230 1.180 1.180 22,235 -0.01(-0.84%)
Feb 21, 2020 1.250 1.260 1.150 1.190 73,233 -0.01(-0.83%)
Feb 20, 2020 1.200 1.210 1.180 1.200 18,200 -0.04(-3.23%)
Feb 19, 2020 1.160 1.250 1.160 1.240 132,700 +0.08(+6.90%)
Feb 18, 2020 1.170 1.170 1.140 1.160 89,020 +0.01(+0.87%)
Feb 14, 2020 1.150 1.150 1.150 0 +0.05(+4.55%)
Feb 13, 2020 1.080 1.130 1.080 1.100 66,900 +0.02(+1.85%)
Feb 12, 2020 1.050 1.090 1.050 1.080 32,768 +0.05(+4.85%)
Feb 11, 2020 1.100 1.100 1.030 1.030 20,309 -0.02(-1.90%)
Feb 10, 2020 1.070 1.070 1.010 1.050 94,742 -0.02(-1.87%)
Feb 07, 2020 1.100 1.120 1.060 1.070 57,900 -0.02(-1.83%)
Feb 06, 2020 1.100 1.130 1.090 1.090 73,101 -0.02(-1.80%)
Feb 05, 2020 1.100 1.110 1.080 1.110 128,075 +0.01(+0.91%)
Feb 04, 2020 1.100 1.130 1.090 1.100 259,767 -0.04(-3.51%)
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.