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

(TSV: HIGH )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
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%)
Feb 03, 2020 1.170 1.170 1.120 1.140 115,787 -0.02(-1.72%)
Jan 31, 2020 1.170 1.170 1.130 1.160 66,002 +0.00(+0.00%)
Jan 30, 2020 1.140 1.210 1.140 1.160 89,300 +0.02(+1.75%)
Jan 29, 2020 1.150 1.200 1.130 1.140 96,830 -0.01(-0.87%)
Jan 28, 2020 1.210 1.210 1.150 1.150 77,900 -0.04(-3.36%)
Jan 27, 2020 1.130 1.230 1.120 1.190 258,777 +0.03(+2.59%)
Jan 24, 2020 1.100 1.160 1.100 1.160 168,770 +0.06(+5.45%)
Jan 23, 2020 1.090 1.110 1.060 1.100 92,100 +0.01(+0.92%)
Jan 22, 2020 1.060 1.130 1.060 1.090 140,600 +0.03(+2.83%)
Jan 21, 2020 1.110 1.120 1.060 1.060 187,906 -0.04(-3.64%)
Jan 20, 2020 1.100 1.130 1.060 1.100 219,190 -0.05(-4.35%)
Jan 17, 2020 1.160 1.200 1.110 1.150 153,200 -0.01(-0.86%)
Jan 16, 2020 1.200 1.200 1.150 1.160 82,582 -0.04(-3.33%)
Jan 15, 2020 1.220 1.280 1.200 1.200 73,100 -0.05(-4.00%)
Jan 14, 2020 1.270 1.280 1.190 1.250 41,182 +0.01(+0.81%)
Jan 13, 2020 1.290 1.300 1.230 1.240 128,400 -0.06(-4.62%)
Jan 10, 2020 1.280 1.330 1.250 1.300 304,900 +0.04(+3.17%)
Jan 09, 2020 1.310 1.360 1.220 1.260 75,678 -0.04(-3.08%)
Jan 08, 2020 1.300 1.330 1.300 1.300 34,340 +0.00(+0.00%)
Jan 07, 2020 1.300 1.400 1.300 1.300 81,500 +0.00(+0.00%)
Jan 06, 2020 1.280 1.320 1.260 1.300 19,800 +0.04(+3.17%)
Jan 03, 2020 1.300 1.300 1.260 1.260 31,947 -0.04(-3.08%)
Jan 02, 2020 1.300 1.320 1.250 1.300 61,182 +0.00(+0.00%)
Dec 31, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 30, 2019 1.350 1.350 1.300 1.300 15,130 -0.04(-2.99%)
Dec 27, 2019 1.320 1.380 1.320 1.340 77,634 +0.00(+0.00%)
Dec 24, 2019 1.340 1.340 1.340 0 -0.01(-0.74%)
Dec 23, 2019 1.300 1.380 1.300 1.350 23,800 +0.05(+3.85%)
Dec 20, 2019 1.350 1.380 1.300 1.300 104,489 -0.02(-1.52%)
Dec 19, 2019 1.330 1.420 1.320 1.320 157,533 +0.06(+4.76%)
Dec 18, 2019 1.220 1.260 1.220 1.260 11,300 +0.04(+3.28%)
Dec 17, 2019 1.230 1.250 1.200 1.220 13,416 +0.01(+0.83%)
Dec 16, 2019 1.190 1.220 1.190 1.210 9,800 +0.06(+5.22%)
Dec 13, 2019 1.320 1.320 1.150 1.150 108,821 -0.13(-10.16%)
Dec 12, 2019 1.360 1.360 1.270 1.280 17,120 -0.08(-5.88%)
Dec 11, 2019 1.350 1.380 1.310 1.360 35,300 -0.01(-0.73%)
Dec 10, 2019 1.470 1.500 1.320 1.370 77,900 -0.03(-2.14%)
Dec 09, 2019 1.290 1.400 1.280 1.400 10,175 +0.06(+4.48%)
Dec 06, 2019 1.320 1.400 1.310 1.340 16,200 +0.04(+3.08%)
Dec 05, 2019 1.250 1.370 1.250 1.300 12,126 +0.00(+0.00%)
Dec 04, 2019 1.320 1.320 1.250 1.300 26,559 -0.02(-1.52%)
Dec 03, 2019 1.400 1.440 1.270 1.320 74,826 -0.06(-4.35%)
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.