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

(TSV: HITI )

3.280 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2021 10.90 11.81 10.76 11.70 468,927 +1.06(+9.96%)
May 28, 2021 9.790 10.69 9.790 10.64 763,959 +1.34(+14.41%)
May 27, 2021 9.240 9.300 9.040 9.300 158,971 +0.14(+1.53%)
May 26, 2021 9.150 9.350 9.070 9.160 230,301 -0.15(-1.61%)
May 25, 2021 9.450 9.450 9.000 9.310 219,878 +0.06(+0.65%)
May 21, 2021 9.250 9.250 9.250 0 +0.40(+4.52%)
May 20, 2021 9.240 9.370 8.770 8.850 416,973 -0.22(-2.43%)
May 19, 2021 9.450 9.450 8.900 9.070 614,469 -1.39(-13.29%)
May 18, 2021 10.50 10.95 10.35 10.46 239,931 -0.14(-1.32%)
May 17, 2021 10.22 10.65 9.850 10.60 225,918 +0.85(+8.72%)
May 14, 2021 9.770 11.00 9.520 9.750 365,949 +0.40(+4.28%)
May 13, 2021 8.330 10.05 8.320 9.350 216,464 +8.75(+1458.33%)
May 12, 2021 0.6400 0.6600 0.6000 0.6000 5,903,674 +0.00(+0.00%)
May 11, 2021 0.5900 0.6000 0.5800 0.6000 885,883 -0.01(-1.64%)
May 10, 2021 0.6100 0.6100 0.5900 0.6100 720,551 +0.01(+1.67%)
May 07, 2021 0.6200 0.6300 0.6000 0.6000 1,337,342 +0.00(+0.00%)
May 06, 2021 0.6400 0.6500 0.6000 0.6000 1,588,611 -0.03(-4.76%)
May 05, 2021 0.6400 0.6500 0.6300 0.6300 808,659 +0.01(+1.61%)
May 04, 2021 0.6500 0.6600 0.6100 0.6200 1,184,275 -0.05(-7.46%)
May 03, 2021 0.6700 0.6800 0.6500 0.6700 959,554 +0.01(+1.52%)
Apr 30, 2021 0.6600 0.6700 0.6500 0.6600 818,180 -0.01(-1.49%)
Apr 29, 2021 0.7000 0.7000 0.6350 0.6700 2,526,096 -0.01(-1.47%)
Apr 28, 2021 0.6700 0.6900 0.6500 0.6800 2,244,105 +0.03(+4.62%)
Apr 27, 2021 0.6400 0.6800 0.6300 0.6500 2,032,231 +0.01(+1.56%)
Apr 26, 2021 0.6300 0.6400 0.6100 0.6400 1,647,999 +0.03(+4.92%)
Apr 23, 2021 0.6100 0.6300 0.6100 0.6100 1,067,365 +0.01(+1.67%)
Apr 22, 2021 0.6200 0.6300 0.6000 0.6000 1,068,977 -0.01(-1.64%)
Apr 21, 2021 0.6100 0.6200 0.5900 0.6100 1,656,747 +0.00(+0.00%)
Apr 20, 2021 0.6400 0.6500 0.5900 0.6100 2,087,648 -0.02(-3.17%)
Apr 19, 2021 0.6300 0.6600 0.6000 0.6300 2,452,471 +0.01(+1.61%)
Apr 16, 2021 0.6000 0.6600 0.5900 0.6200 2,870,028 +0.03(+5.08%)
Apr 15, 2021 0.6100 0.6300 0.5800 0.5900 3,612,817 -0.04(-6.35%)
Apr 14, 2021 0.6700 0.6700 0.6200 0.6300 2,733,277 -0.03(-4.55%)
Apr 13, 2021 0.6800 0.7000 0.6400 0.6600 3,097,875 -0.03(-4.35%)
Apr 12, 2021 0.7100 0.7400 0.6800 0.6900 2,197,702 -0.04(-5.48%)
Apr 09, 2021 0.7600 0.7600 0.7100 0.7300 1,789,989 -0.03(-3.95%)
Apr 08, 2021 0.7300 0.7700 0.7300 0.7600 1,442,955 +0.03(+4.11%)
Apr 07, 2021 0.7600 0.7700 0.7100 0.7300 3,207,529 -0.04(-5.19%)
Apr 06, 2021 0.7900 0.7900 0.7500 0.7700 1,932,155 -0.03(-3.75%)
Apr 05, 2021 0.8400 0.8400 0.7900 0.8000 2,364,178 -0.04(-4.76%)
Apr 01, 2021 0.8400 0.8400 0.8400 0 -0.04(-4.55%)
Mar 31, 2021 0.8500 0.9000 0.8400 0.8800 2,589,700 +0.03(+3.53%)
Mar 30, 2021 0.8500 0.8500 0.8100 0.8500 1,890,280 +0.02(+2.41%)
Mar 29, 2021 0.8600 0.8700 0.8300 0.8300 1,008,420 -0.02(-2.35%)
Mar 26, 2021 0.8400 0.8700 0.8300 0.8500 1,609,503 +0.02(+2.41%)
Mar 25, 2021 0.8200 0.8300 0.7800 0.8300 2,144,288 -0.02(-2.35%)
Mar 24, 2021 0.9000 0.9200 0.8300 0.8500 4,474,707 -0.03(-3.41%)
Mar 23, 2021 0.8700 0.9200 0.8600 0.8800 4,088,580 +0.01(+1.15%)
Mar 22, 2021 0.8500 0.8800 0.8400 0.8700 4,191,387 +0.06(+7.41%)
Mar 19, 2021 0.7700 0.8200 0.7700 0.8100 2,232,572 +0.04(+5.19%)
Mar 18, 2021 0.7700 0.7900 0.7600 0.7700 2,107,825 -0.01(-1.28%)
Mar 17, 2021 0.7500 0.7800 0.7300 0.7800 1,758,788 +0.01(+1.30%)
Mar 16, 2021 0.8100 0.8100 0.7500 0.7700 2,784,161 -0.02(-2.53%)
Mar 15, 2021 0.8000 0.8300 0.7900 0.7900 3,353,743 +0.01(+1.28%)
Mar 12, 2021 0.7600 0.8000 0.7200 0.7800 3,621,041 +0.03(+4.00%)
Mar 11, 2021 0.7300 0.7800 0.7100 0.7500 4,951,350 +0.07(+10.29%)
Mar 10, 2021 0.7100 0.7100 0.6700 0.6800 3,233,742 -0.01(-1.45%)
Mar 09, 2021 0.7400 0.7500 0.6900 0.6900 3,491,432 -0.04(-5.48%)
Mar 08, 2021 0.7200 0.7500 0.6900 0.7300 2,678,708 +0.05(+7.35%)
Mar 05, 2021 0.7200 0.7400 0.6300 0.6800 6,144,879 -0.06(-8.11%)
Mar 04, 2021 0.7600 0.7800 0.6900 0.7400 6,210,093 -0.06(-6.92%)
Mar 03, 2021 0.8200 0.8600 0.7800 0.7950 3,442,702 -0.03(-4.22%)
Mar 02, 2021 0.9000 0.9500 0.8200 0.8300 8,177,755 -0.10(-10.75%)
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.