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

(TSV: HIGH )

0.5200 +0.0250 (+5.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 31, 2022 0.7700 0.8000 0.7700 0.7800 72,098 -0.04(-4.88%)
May 30, 2022 0.8200 0.8200 0.8000 0.8200 26,021 -0.04(-4.65%)
May 27, 2022 0.8600 0.8600 0.8600 0.8600 2,000 -0.02(-2.27%)
May 26, 2022 0.9000 0.9000 0.8700 0.8800 11,430 +0.01(+1.15%)
May 25, 2022 0.8700 0.8700 0.8700 0.8700 4,000 -0.01(-1.14%)
May 24, 2022 0.8900 0.9000 0.8000 0.8800 65,241 +0.06(+7.32%)
May 20, 2022 0.8200 0 +0.07(+9.33%)
May 19, 2022 0.7500 0.8500 0.7500 0.7500 78,799 +0.01(+1.35%)
May 18, 2022 0.7800 0.7800 0.7300 0.7400 14,250 -0.01(-1.33%)
May 17, 2022 0.7600 0.7600 0.7400 0.7500 226,384 +0.01(+1.35%)
May 16, 2022 0.7600 0.7600 0.7400 0.7400 51,935 -0.02(-2.63%)
May 13, 2022 0.8200 0.8200 0.7600 0.7600 84,746 +0.01(+1.33%)
May 12, 2022 0.7800 0.8000 0.7500 0.7500 43,000 -0.09(-10.71%)
May 11, 2022 0.8300 0.8500 0.8200 0.8400 97,356 +0.00(+0.00%)
May 10, 2022 0.7600 0.9000 0.7600 0.8400 133,839 +0.10(+13.51%)
May 09, 2022 0.8100 0.8100 0.7300 0.7400 158,933 -0.08(-9.76%)
May 06, 2022 0.8500 0.8600 0.8100 0.8200 35,301 -0.04(-4.65%)
May 05, 2022 0.8900 0.9000 0.8600 0.8600 54,800 +0.01(+1.18%)
May 04, 2022 0.8300 0.8600 0.8300 0.8500 20,000 +0.04(+4.94%)
May 03, 2022 0.8300 0.8700 0.8100 0.8100 163,865 -0.02(-2.41%)
May 02, 2022 0.8800 0.8800 0.8300 0.8300 37,342 -0.06(-6.74%)
Apr 29, 2022 0.8500 0.9200 0.8500 0.8900 99,900 +0.02(+2.30%)
Apr 28, 2022 0.8500 0.8700 0.8500 0.8700 5,071 -0.01(-1.14%)
Apr 27, 2022 0.9000 0.9000 0.8500 0.8800 83,850 -0.01(-1.12%)
Apr 26, 2022 0.8800 0.9000 0.8600 0.8900 61,910 -0.02(-2.20%)
Apr 25, 2022 0.9500 0.9500 0.8900 0.9100 184,900 -0.03(-3.19%)
Apr 22, 2022 0.9400 0.9500 0.9200 0.9400 161,424 +0.00(+0.00%)
Apr 21, 2022 0.9500 0.9700 0.9300 0.9400 70,108 -0.02(-2.08%)
Apr 20, 2022 1.000 1.010 0.9500 0.9600 77,300 -0.06(-5.88%)
Apr 19, 2022 0.9800 1.020 0.9200 1.020 421,828 +0.06(+6.25%)
Apr 18, 2022 1.000 1.000 0.9300 0.9600 209,800 +0.02(+2.13%)
Apr 14, 2022 0.9400 0 -0.03(-3.09%)
Apr 13, 2022 0.9800 0.9800 0.9600 0.9700 278,836 +0.01(+1.04%)
Apr 12, 2022 0.9700 0.9800 0.9600 0.9600 258,999 +0.01(+1.05%)
Apr 11, 2022 0.9900 1.020 0.9500 0.9500 238,963 -0.01(-1.04%)
Apr 08, 2022 0.9900 0.9900 0.9600 0.9600 186,118 +0.00(+0.00%)
Apr 07, 2022 1.000 1.020 0.9600 0.9600 117,850 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 0.9500 0.9600 198,345 -0.04(-4.00%)
Apr 05, 2022 1.040 1.040 1.000 1.000 24,596 -0.04(-3.85%)
Apr 04, 2022 1.050 1.050 0.9900 1.040 106,649 +0.01(+0.97%)
Apr 01, 2022 1.040 1.070 1.030 1.030 46,200 +0.00(+0.00%)
Mar 31, 2022 1.050 1.070 1.030 1.030 56,500 -0.02(-1.90%)
Mar 30, 2022 1.020 1.070 1.020 1.050 82,040 +0.01(+0.96%)
Mar 29, 2022 1.100 1.100 1.030 1.040 208,568 -0.06(-5.45%)
Mar 28, 2022 1.090 1.110 1.090 1.100 18,400 +0.01(+0.92%)
Mar 25, 2022 1.100 1.110 1.090 1.090 22,755 -0.01(-0.91%)
Mar 24, 2022 1.090 1.130 1.090 1.100 38,417 +0.01(+0.92%)
Mar 23, 2022 1.110 1.110 1.090 1.090 28,000 -0.03(-2.68%)
Mar 22, 2022 1.100 1.130 1.090 1.120 71,349 -0.00(-0.44%)
Mar 21, 2022 1.130 1.150 1.110 1.125 54,446 -0.00(-0.44%)
Mar 18, 2022 1.160 1.160 1.130 1.130 23,967 -0.02(-1.74%)
Mar 17, 2022 1.170 1.170 1.150 1.150 44,695 +0.02(+1.77%)
Mar 16, 2022 1.180 1.180 1.120 1.130 55,779 -0.05(-4.24%)
Mar 15, 2022 1.250 1.250 1.170 1.180 82,903 -0.08(-6.35%)
Mar 14, 2022 1.340 1.340 1.250 1.260 8,980 -0.09(-6.67%)
Mar 11, 2022 1.370 1.380 1.320 1.350 43,913 -0.05(-3.57%)
Mar 10, 2022 1.330 1.450 1.280 1.400 98,853 +0.07(+5.26%)
Mar 09, 2022 1.330 1.340 1.260 1.330 49,053 +0.02(+1.53%)
Mar 08, 2022 1.200 1.400 1.200 1.310 271,111 +0.07(+5.65%)
Mar 07, 2022 1.150 1.240 1.150 1.240 123,003 +0.10(+8.77%)
Mar 04, 2022 1.090 1.150 1.080 1.140 208,475 +0.05(+4.59%)
Mar 03, 2022 1.150 1.150 1.090 1.090 169,084 -0.07(-6.03%)
Mar 02, 2022 1.170 1.180 1.150 1.160 108,069 +0.01(+0.87%)
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.