Highway Holdings Limited HIHO
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,90000,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,90 | 0,00 % | $0,89 | $0,91 | $0,87 | 17,40K |
| 2026-10-01 | $0,90 | 0,00 % | $0,87 | $0,91 | $0,87 | 14,40K |
| 2026-09-30 | $0,90 | 0,00 % | $0,86 | $0,91 | $0,86 | 25,80K |
| 2026-09-29 | $0,90 | 0,00 % | $0,88 | $0,90 | $0,86 | 29,20K |
| 2026-09-28 | $0,90 | -1,10 % | $0,89 | $0,91 | $0,88 | 45,10K |
| 2026-09-25 | $0,91 | -2,15 % | $0,93 | $0,93 | $0,89 | 41,00K |
| 2026-09-24 | $0,93 | -1,06 % | $0,95 | $1,00 | $0,92 | 150,50K |
| 2026-09-23 | $0,94 | +3,30 % | $0,91 | $0,95 | $0,91 | 15,40K |
| 2026-09-22 | $0,91 | -1,09 % | $0,92 | $0,94 | $0,91 | 14,90K |
| 2026-09-21 | $0,92 | +2,22 % | $0,89 | $0,95 | $0,89 | 30,50K |
| 2026-09-18 | $0,90 | 0,00 % | $0,92 | $0,92 | $0,88 | 16,20K |
| 2026-09-17 | $0,90 | -4,26 % | $0,94 | $0,94 | $0,87 | 108,60K |
| 2026-09-16 | $0,94 | +8,05 % | $0,87 | $1,02 | $0,87 | 197,10K |
| 2026-09-15 | $0,87 | -2,25 % | $0,87 | $0,88 | $0,87 | 6,20K |
| 2026-09-14 | $0,89 | -1,11 % | $0,89 | $0,91 | $0,85 | 27,80K |
| 2026-09-11 | $0,90 | -1,10 % | $0,91 | $0,92 | $0,90 | 12,00K |
| 2026-09-10 | $0,91 | -2,15 % | $0,94 | $0,94 | $0,91 | 12,50K |
| 2026-09-09 | $0,93 | +2,20 % | $0,89 | $0,93 | $0,89 | 10,50K |
| 2026-09-08 | $0,91 | -1,09 % | $0,89 | $0,93 | $0,89 | 14,30K |
| 2026-09-04 | $0,92 | 0,00 % | $0,90 | $0,92 | $0,90 | 15,70K |
| 2026-09-03 | $0,92 | +2,22 % | $0,89 | $0,92 | $0,89 | 14,20K |
| 2026-09-02 | $0,90 | 0,00 % | $0,89 | $0,90 | $0,89 | 3,00K |
| 2026-09-01 | $0,90 | -2,17 % | $0,88 | $0,92 | $0,88 | 29,00K |
| 2026-08-31 | $0,92 | +3,37 % | $0,87 | $0,92 | $0,87 | 33,90K |
| 2026-08-28 | $0,89 | 0,00 % | $0,91 | $0,91 | $0,84 | 89,50K |
| 2026-08-27 | $0,89 | -2,20 % | $0,89 | $0,92 | $0,89 | 8,80K |
| 2026-08-26 | $0,91 | +1,11 % | $0,91 | $0,91 | $0,90 | 15,90K |
| 2026-08-25 | $0,90 | -1,10 % | $0,93 | $0,93 | $0,90 | 40,10K |
| 2026-08-24 | $0,91 | 0,00 % | $0,94 | $0,94 | $0,90 | 11,30K |
| 2026-08-21 | $0,91 | 0,00 % | $0,93 | $0,95 | $0,88 | 86,60K |
| 2026-08-20 | $0,91 | +1,11 % | $0,90 | $0,92 | $0,88 | 53,10K |
| 2026-08-19 | $0,90 | -10,00 % | $0,99 | $1,00 | $0,89 | 91,10K |
| 2026-08-18 | $1,00 | -2,91 % | $1,03 | $1,03 | $0,99 | 26,80K |
| 2026-08-17 | $1,03 | -3,74 % | $1,05 | $1,06 | $1,00 | 89,70K |
| 2026-08-14 | $1,07 | -1,83 % | $1,11 | $1,11 | $1,07 | 24,30K |
| 2026-08-13 | $1,09 | -4,39 % | $1,07 | $1,12 | $1,07 | 42,10K |
| 2026-08-12 | $1,14 | -0,87 % | $1,11 | $1,17 | $1,09 | 73,50K |
| 2026-08-11 | $1,15 | +5,50 % | $1,09 | $1,25 | $1,06 | 287,80K |
| 2026-08-10 | $1,09 | -0,91 % | $1,08 | $1,10 | $1,00 | 415,60K |
| 2026-08-07 | $1,10 | +7,84 % | $1,03 | $1,15 | $1,03 | 356,20K |
| 2026-08-06 | $1,02 | -6,42 % | $1,05 | $1,08 | $1,02 | 35,20K |
| 2026-08-05 | $1,09 | +0,93 % | $1,08 | $1,11 | $1,04 | 54,90K |
| 2026-08-04 | $1,08 | +11,34 % | $0,98 | $1,12 | $0,96 | 200,20K |
| 2026-08-03 | $0,97 | +10,23 % | $0,90 | $0,97 | $0,88 | 56,70K |
| 2026-07-31 | $0,88 | -10,20 % | $0,97 | $0,97 | $0,86 | 115,50K |
| 2026-07-30 | $0,98 | -9,26 % | $1,08 | $1,08 | $0,95 | 212,40K |
| 2026-07-29 | $1,08 | -0,92 % | $1,06 | $1,08 | $1,02 | 166,70K |
| 2026-07-28 | $1,09 | -3,54 % | $1,10 | $1,11 | $0,98 | 188,00K |
| 2026-07-27 | $1,13 | +8,65 % | $1,15 | $1,22 | $1,07 | 868,10K |
| 2026-07-24 | $1,04 | -21,21 % | $1,31 | $1,38 | $1,03 | 378,50K |
| 2026-07-23 | $1,32 | +14,78 % | $1,08 | $1,34 | $1,08 | 1,30M |
| 2026-07-22 | $1,15 | +7,48 % | $1,19 | $1,24 | $1,01 | 6,11M |
| 2026-07-21 | $1,07 | +15,05 % | $1,38 | $1,38 | $1,01 | 52,28M |
| 2026-07-20 | $0,93 | +19,23 % | $0,78 | $0,94 | $0,78 | 31,66M |
| 2026-07-17 | $0,78 | -3,70 % | $0,78 | $0,81 | $0,75 | 37,90K |
| 2026-07-16 | $0,81 | -1,22 % | $0,80 | $0,81 | $0,79 | 7,30K |
| 2026-07-15 | $0,82 | -2,38 % | $0,83 | $0,83 | $0,81 | 10,60K |
| 2026-07-14 | $0,84 | -1,18 % | $0,83 | $0,84 | $0,82 | 10,20K |
| 2026-07-13 | $0,85 | +1,19 % | $0,80 | $0,85 | $0,80 | 20,20K |
| 2026-07-10 | $0,84 | -1,18 % | $0,85 | $0,87 | $0,84 | 22,80K |
| 2026-07-09 | $0,85 | +2,41 % | $0,82 | $0,89 | $0,81 | 27,70K |
| 2026-07-08 | $0,83 | 0,00 % | $0,83 | $0,87 | $0,82 | 13,60K |
| 2026-07-07 | $0,83 | -2,35 % | $0,83 | $0,92 | $0,83 | 93,30K |
| 2026-07-06 | $0,85 | +4,94 % | $0,80 | $0,92 | $0,80 | 92,00K |
| 2026-07-02 | $0,81 | -1,22 % | $0,82 | $0,83 | $0,77 | 18,50K |
| 2026-07-01 | $0,82 | +2,50 % | $0,77 | $0,87 | $0,77 | 13,40K |
| 2026-06-30 | $0,80 | -2,44 % | $0,85 | $0,89 | $0,80 | 38,00K |
| 2026-06-29 | $0,82 | -6,82 % | $0,88 | $0,94 | $0,82 | 248,10K |
| 2026-06-26 | $0,88 | +10,00 % | $0,79 | $0,92 | $0,79 | 288,60K |
| 2026-06-25 | $0,80 | 0,00 % | $0,75 | $0,84 | $0,75 | 16,40K |
| 2026-06-24 | $0,80 | 0,00 % | $0,81 | $0,83 | $0,79 | 39,30K |
| 2026-06-23 | $0,80 | -2,44 % | $0,78 | $0,83 | $0,78 | 21,60K |
| 2026-06-22 | $0,82 | +3,80 % | $0,78 | $0,84 | $0,74 | 63,10K |
| 2026-06-18 | $0,79 | -1,25 % | $0,76 | $0,79 | $0,75 | 48,00K |
| 2026-06-17 | $0,80 | +2,56 % | $0,72 | $0,80 | $0,72 | 56,10K |
| 2026-06-16 | $0,78 | +1,30 % | $0,76 | $0,81 | $0,73 | 265,60K |
| 2026-06-15 | $0,77 | -1,28 % | $0,80 | $0,86 | $0,76 | 142,90K |
| 2026-06-12 | $0,78 | -10,34 % | $0,84 | $0,89 | $0,76 | 119,90K |
| 2026-06-11 | $0,87 | +7,41 % | $0,77 | $0,89 | $0,76 | 211,20K |
| 2026-06-10 | $0,81 | -2,41 % | $0,75 | $0,93 | $0,74 | 551,20K |
| 2026-06-09 | $0,83 | +15,28 % | $0,65 | $1,41 | $0,60 | 9,80M |
| 2026-06-08 | $0,72 | -5,26 % | $0,74 | $1,05 | $0,62 | 2,94M |
| 2026-06-05 | $0,76 | +4,11 % | $0,73 | $0,76 | $0,73 | 6,80K |
| 2026-06-04 | $0,73 | -5,19 % | $0,77 | $0,77 | $0,73 | 16,90K |
| 2026-06-03 | $0,77 | 0,00 % | $0,76 | $0,77 | $0,69 | 17,00K |
| 2026-06-02 | $0,77 | +6,94 % | $0,69 | $0,77 | $0,64 | 64,30K |
| 2026-06-01 | $0,72 | -5,26 % | $0,75 | $0,75 | $0,72 | 17,20K |
| 2026-05-29 | $0,76 | 0,00 % | $0,76 | $0,76 | $0,75 | 13,30K |
| 2026-05-28 | $0,76 | +1,33 % | $0,75 | $0,77 | $0,75 | 2,50K |
| 2026-05-27 | $0,75 | 0,00 % | $0,75 | $0,79 | $0,75 | 11,60K |