Historical Stock Prices

HIHO 
$3.45
*  
0.05
1.43%
Get HIHO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HIHO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 3.5 3.54 3.45 3.45 4,543
12/01/2016 3.5 3.5877 3.45 3.5 10,041
11/30/2016 3.6 3.6 3.5 3.5 12,180
11/29/2016 3.65 3.7 3.55 3.55 9,372
11/28/2016 3.6 3.674 3.6 3.6275 7,726
11/25/2016 3.5 3.7 3.5 3.7 3,324
11/23/2016 3.6 3.6 3.55 3.6 7,490
11/22/2016 3.75 3.75 3.525 3.55 25,558
11/21/2016 3.8 3.85 3.75 3.7567 4,825
11/18/2016 3.75 3.8499 3.75 3.75 6,254
11/17/2016 3.7473 4 3.7473 3.8 3,724
11/16/2016 3.65 3.75 3.65 3.705 5,826
11/15/2016 3.5 3.7 3.5 3.65 10,659
11/14/2016 3.75 3.75 3.4501 3.5 22,594
11/11/2016 3.9 3.9 3.8 3.8 7,489
11/10/2016 3.95 4.009 3.85 3.95 23,734
11/09/2016 3.95 4.1 3.65 3.9999 30,095
11/08/2016 4 4.1215 3.97 4.0906 31,424
11/07/2016 4.15 4.15 4.1241 4.15 721
11/04/2016 4.1 4.1 4 4.095 9,996
11/03/2016 4 4.0501 4 4.05 3,041
11/02/2016 4.05 4.082 4.05 4.082 473
11/01/2016 4.1244 4.15 4.0055 4.15 4,437
10/31/2016 4.0037 4.083 4 4.083 18,682
10/28/2016 4.1118 4.1402 4.1118 4.1402 1,897
10/27/2016 4.05 4.1 3.95 4 12,202
10/26/2016 4.05 4.15 4.0225 4.1 6,894
10/25/2016 4 4.15 3.9 4.048 13,773
10/24/2016 4.15 4.15 4.05 4.05 4,509
10/21/2016 4.15 4.15 4.145 4.1499 940
10/20/2016 4.2 4.2 4.15 4.15 900
10/19/2016 4.1 4.1428 4.1 4.1 1,272
10/18/2016 4.2042 4.2076 3.9505 4.15 30,468
10/17/2016 4.25 4.25 4.2 4.2 3,423
10/14/2016 4.3 4.3 4.2599 4.2599 1,741
10/13/2016 4.28 4.28 4.28 4.28 00
10/12/2016 4.25 4.3 4.22 4.28 6,608
10/11/2016 4.29 4.29 4.2 4.2 3,527
10/10/2016 4.3 4.3 4.24 4.29 2,759
10/07/2016 4.3 4.3 4.3 4.3 00
10/06/2016 4.31 4.3199 4.2549 4.3 3,110
10/05/2016 4.3 4.3199 4.2478 4.3 4,199
10/04/2016 4.2935 4.2935 4.23 4.23 2,621
10/03/2016 4.27 4.27 4.18 4.23 7,933
09/30/2016 4.3 4.365 4.23 4.33 6,862
09/29/2016 4.3322 4.34 4.2037 4.25 21,994
09/28/2016 4.44 4.44 4.2019 4.29 5,694
09/27/2016 4.3401 4.38 4.3401 4.37 1,872
09/26/2016 4.29 4.465 4.29 4.35 8,339
09/23/2016 4.46 4.5899 4.28 4.38 14,361
09/22/2016 4.53 4.6799 4.471 4.52 10,420
09/21/2016 4.52 4.69 4.5106 4.69 14,093
09/20/2016 4.6899 4.6899 4.51 4.52 4,461
09/19/2016 4.55 4.58 4.5 4.5599 8,008
09/16/2016 4.48 4.5499 4.479 4.49 8,003
09/15/2016 4.5 4.5416 4.4201 4.43 6,232
09/14/2016 4.43 4.5 4.43 4.46 3,200
09/13/2016 4.614 4.614 4.3617 4.43 10,281
09/12/2016 4.47 4.64 4.36 4.64 9,685
09/09/2016 4.45 4.45 4.36 4.43 1,380
09/08/2016 4.4 4.4698 4.4 4.4599 7,672
09/07/2016 4.43 4.47 4.35 4.36 11,669
09/06/2016 4.33 4.41 4.33 4.4 7,117
09/02/2016 4.35 4.4 4.32 4.366 18,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?