Highway Hlds Ltd (NQ: HIHO )

2.140 +0.050 (+2.39%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.3412 0.3491 0.3412 0.3491 764 +0.05(+18.67%)
Apr 24, 2009 0.3020 0.2942 0.2942 0.2942 16,572 -0.01(-3.85%)
Apr 23, 2009 0.3059 0.3059 0.3059 0.3059 254 -0.01(-3.69%)
Apr 21, 2009 0.3177 0.3176 0.3176 0.3176 1,274 -0.00(-0.01%)
Apr 19, 2009 0.3177 0.3177 0.3177 0 +0.00(+0.00%)
Apr 17, 2009 0.3177 0.3177 0.3177 0.3177 382 +0.00(+0.00%)
Apr 16, 2009 0.3138 0.3177 0.3138 0.3177 4,079 +0.03(+9.46%)
Apr 14, 2009 0.2902 0.2902 0.2902 0.2902 6,629 -0.01(-2.63%)
Apr 13, 2009 0.2942 0.2981 0.2942 0.2981 10,372 +0.02(+8.57%)
Apr 09, 2009 0.2745 0.2745 0.2745 0.2745 1,022 -0.02(-6.65%)
Apr 07, 2009 0.2941 0.2941 0.2941 0.2941 1,700 +0.06(+24.98%)
Apr 06, 2009 0.2353 0.2392 0.2353 0.2353 1,529 -0.05(-16.67%)
Apr 03, 2009 0.2628 0.2824 0.2628 0.2824 3,087 +0.00(+0.00%)
Apr 01, 2009 0.2471 0.2824 0.2824 0.2824 2,294 +0.06(+26.32%)
Mar 30, 2009 0.2667 0.2236 0.2236 0.2236 1,784 -0.02(-9.52%)
Mar 26, 2009 0.2863 0.2863 0.2471 0.2471 7,139 -0.01(-4.55%)
Mar 25, 2009 0.2667 0.2851 0.2589 0.2589 18,293 -0.04(-12.00%)
Mar 23, 2009 0.2942 0.2942 0.2942 0.2942 0 +0.03(+10.29%)
Mar 20, 2009 0.2667 0.2667 0.2667 0.2667 5,099 -0.02(-6.85%)
Mar 19, 2009 0.2628 0.2863 0.2628 0.2863 7,649 +0.03(+10.61%)
Mar 16, 2009 0.2549 0.2589 0.2589 0.2589 1,784 +0.00(+0.00%)
Mar 11, 2009 0.2589 0.2589 0.2589 0.2589 10,198 +0.04(+19.78%)
Mar 10, 2009 0.2161 0.2161 0.2161 0.2161 2,804 -0.00(-0.02%)
Mar 09, 2009 0.2161 0.2161 0.2161 0.2161 254 -0.05(-18.96%)
Mar 06, 2009 0.2902 0.2902 0.2161 0.2667 5,813 -0.05(-16.05%)
Mar 04, 2009 0.3177 0.3177 0.3177 0.3177 254 +0.08(+34.11%)
Mar 02, 2009 0.3883 0.3883 0.2161 0.2369 9,714 -0.15(-38.99%)
Feb 27, 2009 0.2471 0.3883 0.2196 0.3883 2,294 +0.12(+45.59%)
Feb 25, 2009 0.2667 0.2667 0.2628 0.2667 28,556 -0.04(-11.69%)
Feb 23, 2009 0.3726 0.3020 0.3020 0.3020 1,784 -0.07(-18.95%)
Feb 20, 2009 0.3726 0.3726 0.3726 0.3726 0 +0.00(+0.00%)
Feb 19, 2009 0.3687 0.3726 0.3687 0.3726 7,164 +0.02(+5.56%)
Feb 18, 2009 0.3530 0.3530 0.3530 0.3530 0 +0.00(+0.00%)
Feb 17, 2009 0.2981 0.3530 0.2981 0.3530 5,354 +0.02(+5.88%)
Feb 13, 2009 0.3255 0.3334 0.3255 0.3334 8,798 +0.02(+6.25%)
Feb 12, 2009 0.3138 0.3138 0.2122 0.3138 36,544 +0.00(+0.00%)
Feb 11, 2009 0.3138 0.3138 0.3138 0.3138 11,473 +0.01(+2.56%)
Feb 10, 2009 0.3059 0.3059 0.3059 0.3059 1,274 +0.00(+1.30%)
Feb 09, 2009 0.3020 0.3020 0.3020 0.3020 5,099 +0.00(+0.00%)
Feb 04, 2009 0.3020 0.3020 0.3020 0.3020 0 +0.00(+0.00%)
Feb 03, 2009 0.3020 0.3020 0.3020 0.3020 2,039 +0.01(+2.67%)
Feb 02, 2009 0.2902 0.2942 0.2902 0.2942 2,144 -0.06(-16.67%)
Jan 30, 2009 0.3491 0.3530 0.3491 0.3530 509 +0.00(+0.00%)
Jan 23, 2009 0.3530 0.3530 0.3530 0.3530 254 +0.05(+16.88%)
Jan 22, 2009 0.3138 0.3138 0.2981 0.3020 6,501 -0.07(-18.95%)
Jan 21, 2009 0.3138 0.3844 0.2510 0.3726 5,864 -0.02(-4.04%)
Jan 16, 2009 0.2745 0.3883 0.3883 0.3883 3,824 +0.11(+41.43%)
Jan 15, 2009 0.2981 0.2981 0.2745 0.2745 2,804 +0.00(+1.45%)
Jan 14, 2009 0.3138 0.3138 0.2706 0.2706 9,178 -0.03(-10.39%)
Jan 13, 2009 0.3020 0.3020 0.2471 0.3020 4,716 -0.09(-23.00%)
Jan 12, 2009 0.3726 0.3922 0.3726 0.3922 509 +0.00(+0.00%)
Jan 09, 2009 0.3620 0.3961 0.3620 0.3922 28,250 +0.03(+8.34%)
Jan 08, 2009 0.3648 0.3726 0.3620 0.3620 18,612 +0.01(+2.56%)
Jan 07, 2009 0.3334 0.3726 0.3334 0.3530 8,561 +0.04(+11.11%)
Jan 06, 2009 0.2706 0.3177 0.2706 0.3177 31,258 +0.04(+15.71%)
Jan 05, 2009 0.3138 0.3138 0.2745 0.2745 1,912 -0.04(-13.58%)
Dec 31, 2008 0.2549 0.3177 0.3177 0.3177 75,215 +0.05(+17.39%)
Dec 30, 2008 0.2471 0.2706 0.2353 0.2706 19,071 +0.02(+9.52%)
Dec 29, 2008 0.2785 0.2785 0.2196 0.2471 16,200 -0.03(-11.02%)
Dec 26, 2008 0.2353 0.2777 0.2353 0.2777 20,142 -0.01(-4.32%)
Dec 24, 2008 0.2745 0.2902 0.2196 0.2902 15,519 +0.01(+2.78%)
Dec 23, 2008 0.2942 0.2942 0.2745 0.2824 7,898 -0.01(-4.00%)
Dec 22, 2008 0.2785 0.2942 0.2432 0.2942 17,337 +0.02(+7.14%)
Dec 19, 2008 0.2549 0.2752 0.2000 0.2745 9,166 +0.04(+16.67%)
Dec 18, 2008 0.2353 0.2353 0.2353 0.2353 764 -0.00(-1.64%)
Dec 17, 2008 0.2314 0.2392 0.2314 0.2392 1,019 +0.01(+3.39%)
Dec 16, 2008 0.2432 0.2432 0.2314 0.2314 44,874 -0.01(-4.84%)
Dec 15, 2008 0.1961 0.2471 0.1961 0.2432 19,632 -0.02(-6.06%)
Dec 12, 2008 0.2432 0.2589 0.2314 0.2589 13,385 +0.02(+6.45%)
Dec 11, 2008 0.2471 0.2471 0.2432 0.2432 6,884 +0.01(+5.08%)
Dec 10, 2008 0.2589 0.2589 0.2314 0.2314 33,923 -0.03(-10.61%)
Dec 09, 2008 0.2745 0.2824 0.2314 0.2589 24,438 -0.02(-5.71%)
Dec 08, 2008 0.2942 0.3020 0.2745 0.2745 6,629 +0.00(+0.00%)
Dec 05, 2008 0.2706 0.2745 0.2392 0.2745 5,609 -0.01(-4.11%)
Dec 04, 2008 0.2746 0.2863 0.2392 0.2863 10,596 -0.02(-5.19%)
Dec 03, 2008 0.2745 0.3020 0.2745 0.3020 18,510 +0.03(+10.00%)
Dec 02, 2008 0.2706 0.2746 0.2706 0.2745 2,868 +0.02(+7.69%)
Dec 01, 2008 0.2544 0.2549 0.2544 0.2549 5,695 +0.00(+0.67%)
Nov 28, 2008 0.2549 0.2549 0.2532 0.2532 9,433 +0.01(+5.85%)
Nov 26, 2008 0.2745 0.2745 0.2392 0.2392 21,353 -0.04(-12.86%)
Nov 25, 2008 0.2745 0.2745 0.2745 0.2745 14,482 +0.02(+9.37%)
Nov 24, 2008 0.2589 0.2589 0.2392 0.2510 6,833 -0.03(-11.11%)
Nov 21, 2008 0.3020 0.3020 0.2824 0.2824 57,273 -0.02(-6.49%)
Nov 20, 2008 0.2745 0.3059 0.2745 0.3020 21,289 +0.00(+0.00%)
Nov 19, 2008 0.3020 0.3020 0.3020 0.3020 3,059 +0.00(+0.00%)
Nov 18, 2008 0.2745 0.3059 0.2745 0.3020 15,298 -0.00(-1.38%)
Nov 17, 2008 0.3059 0.3062 0.3062 0.3062 0 +0.00(+0.00%)
Nov 14, 2008 0.3020 0.3062 0.3020 0.3062 5,915 +0.00(+1.39%)
Nov 13, 2008 0.3020 0.3020 0.3020 0.3020 2,549 -0.01(-2.53%)
Nov 12, 2008 0.3138 0.3138 0.3020 0.3099 48,737 +0.01(+2.61%)
Nov 11, 2008 0.3020 0.3020 0.3020 0.3020 1,274 -0.01(-2.28%)
Nov 10, 2008 0.3060 0.3126 0.3020 0.3091 8,880 -0.06(-17.05%)
Nov 07, 2008 0.3059 0.3726 0.3020 0.3726 9,989 +0.07(+23.38%)
Nov 06, 2008 0.3138 0.3844 0.3020 0.3020 124,933 +0.02(+8.45%)
Nov 05, 2008 0.3020 0.3020 0.2706 0.2785 78,147 -0.02(-5.33%)
Nov 04, 2008 0.3138 0.3138 0.2942 0.2942 58,642 +0.00(+0.00%)
Nov 03, 2008 0.2942 0.3222 0.2902 0.2942 45,351 +0.00(+0.00%)
Oct 31, 2008 0.2902 0.3177 0.2706 0.2942 61,635 +0.02(+8.70%)
Oct 30, 2008 0.2706 0.2745 0.2706 0.2706 33,145 -0.00(-1.43%)
Oct 29, 2008 0.2941 0.2941 0.2745 0.2745 55,582 +0.00(+0.00%)
Oct 28, 2008 0.3059 0.3059 0.2216 0.2745 76,390 -0.03(-10.24%)
Oct 27, 2008 0.3059 0.3059 0.3059 0.3059 0 +0.00(+0.00%)
Oct 24, 2008 0.3138 0.4040 0.2353 0.3059 22,271 -0.09(-23.54%)
Oct 23, 2008 0.4001 0.4001 0.4001 0.4001 0 +0.00(+0.00%)
Oct 22, 2008 0.3138 0.4001 0.3138 0.4001 1,782 +0.10(+32.47%)
Oct 21, 2008 0.3255 0.3412 0.2196 0.3020 17,082 -0.10(-25.24%)
Oct 20, 2008 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Oct 17, 2008 0.3569 0.4040 0.2628 0.4040 18,102 +0.00(+0.00%)
Oct 16, 2008 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Oct 15, 2008 0.4039 0.4040 0.3491 0.4040 9,372 +0.00(+0.98%)
Oct 14, 2008 0.3922 0.4001 0.3922 0.4001 1,529 +0.07(+20.00%)
Oct 13, 2008 0.2157 0.3334 0.2157 0.3334 12,493 +0.10(+41.67%)
Oct 10, 2008 0.4118 0.4118 0.2353 0.2353 117,440 -0.18(-43.40%)
Oct 09, 2008 0.4628 0.4628 0.4040 0.4157 9,943 -0.03(-6.19%)
Oct 08, 2008 0.4628 0.4628 0.4040 0.4432 13,225 +0.08(+21.51%)
Oct 07, 2008 0.3726 0.4040 0.3648 0.3648 9,433 +0.01(+3.33%)
Oct 06, 2008 0.5099 0.5099 0.1098 0.3530 31,692 -0.19(-35.25%)
Oct 03, 2008 0.5452 0.5452 0.5373 0.5452 13,003 -0.02(-2.80%)
Oct 02, 2008 0.6275 0.6295 0.5585 0.5609 20,784 -0.09(-13.33%)
Oct 01, 2008 0.6471 0.6471 0.6471 0.6471 0 +0.00(+0.00%)
Sep 30, 2008 0.6785 0.7060 0.5940 0.6471 5,596 -0.01(-1.20%)
Sep 29, 2008 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Sep 26, 2008 0.6275 0.6550 0.5922 0.6550 3,824 -0.04(-5.99%)
Sep 25, 2008 0.6668 0.6968 0.6668 0.6968 3,059 +0.03(+4.50%)
Sep 24, 2008 0.6668 0.6668 0.6668 0.6668 1,274 +0.00(+0.00%)
Sep 23, 2008 0.7295 0.7530 0.5962 0.6668 36,154 -0.04(-5.56%)
Sep 22, 2008 0.7021 0.7060 0.7021 0.7060 8,263 +0.03(+4.65%)
Sep 19, 2008 0.6746 0.6746 0.6746 0.6746 3,819 +0.02(+2.38%)
Sep 18, 2008 0.6554 0.6589 0.6554 0.6589 2,294 +0.03(+3.96%)
Sep 17, 2008 0.6668 0.6668 0.5962 0.6338 19,632 -0.07(-10.22%)
Sep 15, 2008 0.7060 0.7060 0.7060 0.7060 1,274 -0.01(-1.10%)
Sep 12, 2008 0.7138 0.7138 0.7138 0.7138 2,039 +0.04(+5.20%)
Sep 11, 2008 0.7139 0.7139 0.6393 0.6785 7,136 -0.05(-7.04%)
Sep 08, 2008 0.7295 0.7299 0.7299 0.7299 2,804 -0.03(-3.57%)
Sep 04, 2008 0.7491 0.7570 0.7570 0.7570 73,940 -0.03(-3.31%)
Sep 03, 2008 0.7844 0.7844 0.7828 0.7828 6,884 +0.01(+0.81%)
Sep 02, 2008 0.7883 0.8589 0.7531 0.7766 39,417 -0.01(-1.49%)
Aug 29, 2008 0.7256 0.7883 0.7256 0.7883 2,039 +0.08(+11.67%)
Aug 28, 2008 0.6746 0.7060 0.6746 0.7060 1,657 -0.02(-2.70%)
Aug 27, 2008 0.6746 0.7256 0.6668 0.7256 2,409 +0.00(+0.00%)
Aug 26, 2008 0.6864 0.7609 0.6842 0.7256 31,009 +0.04(+5.71%)
Aug 25, 2008 0.6589 0.6864 0.5648 0.6864 40,973 +0.04(+6.06%)
Aug 22, 2008 0.6707 0.7413 0.6471 0.6471 13,258 -0.10(-13.16%)
Aug 21, 2008 0.7687 0.7687 0.6001 0.7452 11,728 -0.02(-2.96%)
Aug 19, 2008 0.7687 0.7679 0.7679 0.7679 8,668 +0.02(+3.05%)
Aug 18, 2008 0.7452 0.7452 0.7452 0.7452 2,039 -0.03(-4.04%)
Aug 15, 2008 0.7217 0.7766 0.7177 0.7766 7,638 -0.01(-1.00%)
Aug 13, 2008 0.7844 0.7844 0.7844 0.7844 2,804 +0.02(+3.09%)
Aug 12, 2008 0.7021 0.9413 0.7021 0.7609 96,035 +0.06(+8.38%)
Aug 11, 2008 0.5883 0.7021 0.5883 0.7021 1,784 +0.09(+15.48%)
Aug 08, 2008 0.6079 0.6079 0.6079 0.6079 3,824 -0.12(-16.22%)
Aug 07, 2008 0.6236 0.7256 0.6080 0.7256 5,119 +0.00(+0.00%)
Aug 06, 2008 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.00%)
Aug 05, 2008 0.6589 0.7256 0.6589 0.7256 4,079 -0.01(-1.18%)
Aug 04, 2008 0.7844 0.7844 0.6079 0.7342 2,080 -0.03(-3.51%)
Aug 01, 2008 0.7609 0.7609 0.7609 0.7609 0 +0.00(+0.00%)
Jul 31, 2008 0.6197 0.7609 0.6197 0.7609 16,955 +0.11(+17.58%)
Jul 30, 2008 0.6471 0.6471 0.6471 0.6471 3,059 -0.04(-5.71%)
Jul 29, 2008 0.6864 0.6864 0.5844 0.6864 50,993 +0.11(+18.24%)
Jul 28, 2008 0.5805 0.5805 0.5805 0.5805 318 -0.00(-0.66%)
Jul 25, 2008 0.5844 0.5844 0.5844 0.5844 0 +0.00(+0.00%)
Jul 24, 2008 0.5844 0.5844 0.5844 0.5844 0 +0.00(+0.00%)
Jul 23, 2008 0.5844 0.5844 0.5844 0.5844 0 +0.00(+0.00%)
Jul 22, 2008 0.5844 0.5844 0.5844 0.5844 0 +0.00(+0.00%)
Jul 21, 2008 0.6079 0.6981 0.5805 0.5844 100,189 -0.03(-5.10%)
Jul 18, 2008 0.5883 0.6197 0.5883 0.6158 20,871 +0.03(+4.67%)
Jul 17, 2008 0.5530 0.5883 0.5530 0.5883 21,162 +0.00(+0.33%)
Jul 16, 2008 0.5883 0.6040 0.5530 0.5864 32,467 +0.00(+0.57%)
Jul 15, 2008 0.5883 0.6471 0.5830 0.5830 17,082 -0.01(-0.91%)
Jul 14, 2008 0.6079 0.6079 0.5883 0.5884 5,022 -0.02(-3.22%)
Jul 11, 2008 0.6079 0.6079 0.6079 0.6079 0 +0.00(+0.00%)
Jul 10, 2008 0.6275 0.6275 0.5884 0.6079 6,170 -0.08(-11.93%)
Jul 09, 2008 0.6903 0.6903 0.6903 0.6903 0 +0.00(+0.00%)
Jul 08, 2008 0.6903 0.6903 0.6903 0.6903 0 +0.00(+0.00%)
Jul 07, 2008 0.6511 0.7177 0.6275 0.6903 10,751 +0.02(+3.53%)
Jul 04, 2008 0.6550 0.6668 0.6511 0.6668 1,728 +0.00(+0.00%)
Jul 03, 2008 0.6550 0.6668 0.6511 0.6668 1,728 +0.02(+2.41%)
Jul 02, 2008 0.6589 0.6707 0.6511 0.6511 6,942 -0.07(-10.27%)
Jul 01, 2008 0.6589 0.7256 0.6589 0.7256 4,079 -0.01(-1.60%)
Jun 30, 2008 0.7256 0.7373 0.7256 0.7373 1,274 +0.01(+1.62%)
Jun 27, 2008 0.7256 0.7256 0.7060 0.7256 3,314 +0.04(+5.71%)
Jun 26, 2008 0.7099 0.7099 0.6864 0.6864 25,598 -0.06(-7.89%)
Jun 25, 2008 0.7256 0.7452 0.7256 0.7452 7,903 +0.06(+8.57%)
Jun 24, 2008 0.6864 0.6864 0.6864 0.6864 2,167 -0.01(-1.68%)
Jun 23, 2008 0.6981 0.7217 0.6981 0.6981 2,802 +0.00(+0.00%)
Jun 20, 2008 0.6981 0.6981 0.6981 0.6981 7,649 -0.03(-3.78%)
Jun 19, 2008 0.7060 0.7256 0.6903 0.7256 33,910 -0.04(-5.13%)
Jun 18, 2008 0.7648 0.7648 0.7648 0.7648 0 +0.00(+0.00%)
Jun 17, 2008 0.7648 0.7648 0.7648 0.7648 254 +0.00(+0.00%)
Jun 16, 2008 0.7256 0.7648 0.7256 0.7648 4,257 +0.07(+10.80%)
Jun 13, 2008 0.7648 0.7648 0.6589 0.6903 8,923 -0.02(-3.30%)
Jun 12, 2008 0.7295 0.7295 0.7138 0.7138 3,569 +0.00(+0.00%)
Jun 11, 2008 0.7099 0.7726 0.7060 0.7138 9,178 +0.01(+1.68%)
Jun 10, 2008 0.7021 0.7021 0.7021 0.7021 764 -0.06(-7.73%)
Jun 09, 2008 0.7609 0.7609 0.7609 0.7609 0 +0.00(+0.00%)
Jun 06, 2008 0.7609 0.7609 0.7609 0.7609 0 +0.00(+0.00%)
Jun 05, 2008 0.7413 0.7648 0.6942 0.7609 21,111 -0.00(-0.51%)
Jun 04, 2008 0.7256 0.8158 0.7256 0.7648 17,235 +0.02(+2.63%)
Jun 03, 2008 0.7373 0.7452 0.7373 0.7452 9,456 +0.01(+1.60%)
Jun 02, 2008 0.7844 0.8236 0.7295 0.7334 40,488 -0.05(-6.03%)
May 30, 2008 0.7060 0.7805 0.7060 0.7805 16,572 +0.06(+8.15%)
May 29, 2008 0.7217 0.7217 0.7109 0.7217 10,453 +0.02(+3.37%)
May 28, 2008 0.6668 0.6981 0.6668 0.6981 12,684 +0.03(+4.71%)
May 27, 2008 0.6471 0.6668 0.6432 0.6668 4,844 -0.05(-7.61%)
May 26, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
May 23, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
May 22, 2008 0.7217 0.7217 0.7217 0.7217 0 +0.00(+0.00%)
May 21, 2008 0.6864 0.7217 0.6589 0.7217 8,600 -0.00(-0.54%)
May 20, 2008 0.6903 0.7256 0.6903 0.7256 29,321 +0.02(+2.78%)
May 19, 2008 0.7766 0.7766 0.7060 0.7060 52,038 -0.07(-9.09%)
May 16, 2008 0.7608 0.7766 0.7608 0.7766 15,043 +0.04(+5.89%)
May 15, 2008 0.7373 0.7452 0.7295 0.7334 30,070 -0.00(-0.54%)
May 14, 2008 0.7373 0.7373 0.7373 0.7373 10,308 -0.00(-0.53%)
May 13, 2008 0.7570 0.7570 0.7373 0.7413 20,012 -0.02(-2.07%)
May 12, 2008 0.7570 0.7570 0.7570 0.7570 0 +0.00(+0.00%)
May 09, 2008 0.7373 0.7570 0.7373 0.7570 3,824 +0.02(+2.44%)
May 08, 2008 0.7530 0.7530 0.7373 0.7389 112,517 -0.01(-1.88%)
May 07, 2008 0.7256 0.7530 0.7256 0.7530 5,609 +0.01(+1.05%)
May 06, 2008 0.7452 0.7452 0.7452 0.7452 3,745 +0.00(+0.00%)
May 05, 2008 0.7452 0.7452 0.7452 0.7452 0 +0.00(+0.00%)
May 02, 2008 0.7138 0.7805 0.7138 0.7452 10,836 +0.03(+3.82%)
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.