Highway Holdings Limited (HIHO)
NASDAQ: HIHO · Real-Time Price · USD
2.010
+0.040 (2.03%)
Jan 2, 2025, 4:00 PM EST - Market closed
Highway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 1.56% | 12,169 |
| Dec 30, 2024 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.54% | 27,221 |
| Dec 27, 2024 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | - | 12,133 |
| Dec 26, 2024 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | 0.52% | 22,082 |
| Dec 24, 2024 | 1.91 | 1.99 | 1.91 | 1.94 | 1.94 | 1.57% | 19,476 |
| Dec 23, 2024 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 3,940 |
| Dec 20, 2024 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | - | 3,180 |
| Dec 19, 2024 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 5,736 |
| Dec 18, 2024 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 1,351 |
| Dec 17, 2024 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 13,679 |
| Dec 16, 2024 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 36,440 |
| Dec 13, 2024 | 1.97 | 1.97 | 1.87 | 1.90 | 1.90 | -0.79% | 10,946 |
| Dec 12, 2024 | 1.83 | 1.92 | 1.83 | 1.91 | 1.91 | - | 23,363 |
| Dec 11, 2024 | 1.96 | 1.96 | 1.91 | 1.91 | 1.86 | -2.55% | 9,584 |
| Dec 10, 2024 | 1.94 | 1.99 | 1.90 | 1.96 | 1.91 | 1.55% | 5,462 |
| Dec 9, 2024 | 1.88 | 1.93 | 1.88 | 1.93 | 1.88 | - | 5,247 |
| Dec 6, 2024 | 1.93 | 1.95 | 1.91 | 1.93 | 1.88 | -0.52% | 6,064 |
| Dec 5, 2024 | 1.93 | 1.94 | 1.90 | 1.94 | 1.89 | -0.51% | 4,744 |
| Dec 4, 2024 | 1.99 | 1.99 | 1.93 | 1.95 | 1.90 | -0.51% | 4,612 |
| Dec 3, 2024 | 1.98 | 2.00 | 1.92 | 1.96 | 1.91 | 0.51% | 44,779 |
| Dec 2, 2024 | 1.90 | 1.97 | 1.90 | 1.95 | 1.90 | -1.52% | 3,819 |
| Nov 29, 2024 | 1.91 | 1.98 | 1.86 | 1.98 | 1.93 | 3.66% | 19,205 |
| Nov 27, 2024 | 1.91 | 1.94 | 1.91 | 1.91 | 1.86 | - | 3,252 |
| Nov 26, 2024 | 1.93 | 1.93 | 1.90 | 1.91 | 1.86 | -1.04% | 4,132 |
| Nov 25, 2024 | 1.97 | 1.97 | 1.89 | 1.93 | 1.88 | -1.03% | 33,144 |
| Nov 22, 2024 | 1.93 | 1.95 | 1.91 | 1.95 | 1.90 | 1.04% | 4,752 |
| Nov 21, 2024 | 1.91 | 1.94 | 1.91 | 1.93 | 1.88 | -0.26% | 4,066 |
| Nov 20, 2024 | 1.94 | 1.94 | 1.91 | 1.94 | 1.89 | -1.28% | 9,162 |
| Nov 19, 2024 | 1.95 | 1.97 | 1.91 | 1.96 | 1.91 | 0.26% | 17,254 |
| Nov 18, 2024 | 1.94 | 2.00 | 1.94 | 1.96 | 1.91 | -2.25% | 10,696 |
| Nov 15, 2024 | 1.97 | 2.04 | 1.97 | 2.00 | 1.95 | -0.05% | 7,354 |
| Nov 14, 2024 | 2.03 | 2.06 | 1.98 | 2.00 | 1.95 | 0.55% | 11,200 |
| Nov 13, 2024 | 1.95 | 2.08 | 1.95 | 1.99 | 1.94 | 1.02% | 9,990 |
| Nov 12, 2024 | 1.94 | 1.99 | 1.94 | 1.97 | 1.92 | 1.03% | 9,699 |
| Nov 11, 2024 | 1.92 | 2.07 | 1.92 | 1.95 | 1.90 | 1.56% | 86,972 |
| Nov 8, 2024 | 1.89 | 1.92 | 1.89 | 1.92 | 1.87 | 0.47% | 4,017 |
| Nov 7, 2024 | 1.92 | 1.92 | 1.91 | 1.91 | 1.86 | -0.36% | 12,279 |
| Nov 6, 2024 | 1.91 | 1.95 | 1.89 | 1.92 | 1.87 | -0.10% | 9,979 |
| Nov 5, 2024 | 1.91 | 1.97 | 1.90 | 1.92 | 1.87 | 0.52% | 5,353 |
| Nov 4, 2024 | 1.90 | 1.91 | 1.89 | 1.91 | 1.86 | 0.42% | 15,032 |
| Nov 1, 2024 | 1.89 | 1.91 | 1.89 | 1.90 | 1.85 | -0.42% | 8,453 |
| Oct 31, 2024 | 1.89 | 1.93 | 1.88 | 1.91 | 1.86 | 0.53% | 43,020 |
| Oct 30, 2024 | 1.89 | 1.93 | 1.88 | 1.90 | 1.85 | 0.53% | 33,460 |
| Oct 29, 2024 | 1.91 | 1.94 | 1.89 | 1.89 | 1.84 | -1.00% | 32,387 |
| Oct 28, 2024 | 1.89 | 1.94 | 1.89 | 1.91 | 1.86 | 0.47% | 30,587 |
| Oct 25, 2024 | 1.99 | 2.04 | 1.88 | 1.90 | 1.85 | -7.99% | 196,976 |
| Oct 24, 2024 | 2.27 | 2.35 | 2.03 | 2.07 | 2.01 | -12.50% | 257,970 |
| Oct 23, 2024 | 2.75 | 2.75 | 2.06 | 2.36 | 2.30 | -7.09% | 968,966 |
| Oct 22, 2024 | 2.57 | 2.88 | 2.11 | 2.54 | 2.48 | 29.59% | 6,067,989 |
| Oct 21, 2024 | 1.94 | 1.96 | 1.92 | 1.96 | 1.91 | 0.51% | 1,303 |
| Oct 18, 2024 | 1.92 | 1.95 | 1.92 | 1.95 | 1.90 | 0.52% | 1,496 |
| Oct 17, 2024 | 1.95 | 1.95 | 1.93 | 1.94 | 1.89 | 1.04% | 4,571 |
| Oct 16, 2024 | 1.94 | 1.95 | 1.90 | 1.92 | 1.87 | -1.54% | 4,391 |
| Oct 15, 2024 | 1.92 | 2.00 | 1.87 | 1.95 | 1.90 | 2.20% | 21,380 |
| Oct 14, 2024 | 1.95 | 1.98 | 1.91 | 1.91 | 1.86 | -2.15% | 18,785 |
| Oct 11, 2024 | 1.94 | 2.00 | 1.89 | 1.95 | 1.90 | 4.28% | 11,424 |
| Oct 10, 2024 | 1.85 | 1.89 | 1.85 | 1.87 | 1.82 | 1.58% | 16,871 |
| Oct 9, 2024 | 1.88 | 1.88 | 1.84 | 1.84 | 1.79 | -1.02% | 807 |
| Oct 8, 2024 | 1.85 | 1.88 | 1.79 | 1.86 | 1.81 | 0.54% | 6,241 |
| Oct 7, 2024 | 1.81 | 1.93 | 1.81 | 1.85 | 1.80 | - | 16,739 |
| Oct 4, 2024 | 1.86 | 1.88 | 1.83 | 1.85 | 1.80 | -2.12% | 8,824 |
| Oct 3, 2024 | 1.94 | 1.94 | 1.88 | 1.89 | 1.82 | -0.53% | 6,417 |
| Oct 2, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.83 | 0.69% | 5,831 |
| Oct 1, 2024 | 1.96 | 1.96 | 1.89 | 1.89 | 1.82 | 0.32% | 8,554 |
| Sep 30, 2024 | 1.92 | 1.93 | 1.88 | 1.88 | 1.81 | -2.18% | 5,613 |
| Sep 27, 2024 | 1.91 | 1.95 | 1.86 | 1.92 | 1.85 | 0.68% | 9,108 |
| Sep 26, 2024 | 1.90 | 1.91 | 1.88 | 1.91 | 1.84 | 0.53% | 3,413 |
| Sep 25, 2024 | 1.87 | 1.90 | 1.85 | 1.90 | 1.83 | 1.44% | 1,817 |
| Sep 24, 2024 | 1.88 | 1.90 | 1.84 | 1.87 | 1.81 | -0.90% | 17,022 |
| Sep 23, 2024 | 1.82 | 1.89 | 1.82 | 1.89 | 1.82 | - | 1,395 |
| Sep 20, 2024 | 1.88 | 1.89 | 1.88 | 1.89 | 1.82 | -0.53% | 552 |
| Sep 19, 2024 | 1.85 | 1.91 | 1.85 | 1.90 | 1.83 | 2.65% | 2,733 |
| Sep 18, 2024 | 1.84 | 1.90 | 1.84 | 1.85 | 1.78 | -1.02% | 7,678 |
| Sep 17, 2024 | 1.86 | 1.87 | 1.86 | 1.87 | 1.80 | -1.58% | 928 |
| Sep 16, 2024 | 1.85 | 1.90 | 1.84 | 1.90 | 1.83 | 2.70% | 1,661 |
| Sep 13, 2024 | 1.81 | 1.87 | 1.79 | 1.85 | 1.78 | 1.65% | 6,236 |
| Sep 12, 2024 | 1.81 | 1.88 | 1.80 | 1.82 | 1.76 | - | 12,929 |
| Sep 11, 2024 | 1.82 | 1.82 | 1.75 | 1.82 | 1.76 | -0.55% | 15,954 |
| Sep 10, 2024 | 1.83 | 1.91 | 1.78 | 1.83 | 1.76 | 0.55% | 6,491 |
| Sep 9, 2024 | 1.88 | 1.88 | 1.82 | 1.82 | 1.76 | -2.67% | 7,500 |
| Sep 6, 2024 | 1.87 | 1.95 | 1.87 | 1.87 | 1.80 | 0.70% | 9,425 |
| Sep 5, 2024 | 1.85 | 1.90 | 1.83 | 1.86 | 1.79 | 3.17% | 8,573 |
| Sep 4, 2024 | 1.84 | 1.84 | 1.70 | 1.80 | 1.74 | -1.64% | 16,069 |
| Sep 3, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | - | 444 |
| Aug 30, 2024 | 1.81 | 1.87 | 1.81 | 1.83 | 1.77 | - | 1,478 |
| Aug 29, 2024 | 1.84 | 1.84 | 1.83 | 1.83 | 1.76 | - | 1,880 |
| Aug 28, 2024 | 1.87 | 1.88 | 1.83 | 1.83 | 1.76 | -2.09% | 2,261 |
| Aug 27, 2024 | 1.84 | 1.87 | 1.84 | 1.87 | 1.80 | 1.58% | 2,458 |
| Aug 26, 2024 | 1.89 | 1.89 | 1.82 | 1.84 | 1.77 | -1.13% | 4,259 |
| Aug 23, 2024 | 1.84 | 1.87 | 1.84 | 1.86 | 1.79 | 1.69% | 4,384 |
| Aug 22, 2024 | 1.87 | 1.87 | 1.83 | 1.83 | 1.76 | - | 3,881 |
| Aug 21, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | - | 724 |
| Aug 20, 2024 | 1.81 | 1.86 | 1.81 | 1.83 | 1.76 | -0.54% | 3,438 |
| Aug 19, 2024 | 1.82 | 1.84 | 1.82 | 1.84 | 1.77 | -1.13% | 861 |
| Aug 16, 2024 | 1.87 | 1.87 | 1.86 | 1.86 | 1.79 | 0.59% | 3,436 |
| Aug 15, 2024 | 1.84 | 1.88 | 1.83 | 1.85 | 1.78 | 1.09% | 12,692 |
| Aug 14, 2024 | 1.81 | 1.90 | 1.80 | 1.83 | 1.76 | 0.83% | 12,743 |
| Aug 13, 2024 | 1.80 | 1.82 | 1.80 | 1.82 | 1.75 | -0.27% | 1,685 |
| Aug 12, 2024 | 1.82 | 1.84 | 1.82 | 1.82 | 1.76 | -0.55% | 4,993 |
| Aug 9, 2024 | 1.84 | 1.88 | 1.83 | 1.83 | 1.76 | -0.54% | 2,670 |