Highway Hlds Ltd (NQ: HIHO )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	1.282	1.282	1.277	1.277	850	-0.02(-1.64%)
May 23, 2011	1.316	1.316	1.277	1.299	10,435	-0.01(-0.97%)
May 20, 2011	1.316	1.316	1.299	1.311	1,056	+0.00(+0.00%)
May 19, 2011	1.307	1.315	1.285	1.311	5,672	+0.03(+2.32%)
May 18, 2011	1.286	1.286	1.282	1.282	1,644	-0.04(-2.90%)
May 17, 2011	1.320	1.320	1.320	1.320	547	+0.00(+0.00%)
May 12, 2011	1.320	1.320	1.320	1.320	1,644	+0.03(+1.97%)
May 11, 2011	1.260	1.294	1.260	1.294	3,523	+0.06(+4.47%)
May 10, 2011	1.277	1.277	1.239	1.239	1,503	-0.08(-6.13%)
May 09, 2011	1.299	1.320	1.299	1.320	6,395	+0.03(+2.31%)
May 06, 2011	1.256	1.290	1.252	1.290	21,502	+0.03(+2.71%)
May 05, 2011	1.265	1.277	1.256	1.256	6,618	+0.00(+0.26%)
May 04, 2011	1.277	1.277	1.252	1.253	4,114	-0.02(-1.92%)
May 03, 2011	1.273	1.290	1.273	1.277	17,016	+0.02(+1.35%)
May 02, 2011	1.260	1.324	1.260	1.260	44,038	-0.03(-1.99%)
Apr 29, 2011	1.286	1.324	1.278	1.286	17,829	+0.00(+0.00%)
Apr 28, 2011	1.290	1.305	1.277	1.286	11,198	-0.02(-1.63%)
Apr 27, 2011	1.299	1.324	1.235	1.307	31,498	-0.01(-0.65%)
Apr 26, 2011	1.316	1.316	1.316	1.316	1,056	-0.01(-0.64%)
Apr 25, 2011	1.277	1.324	1.277	1.324	8,154	+0.08(+6.14%)
Apr 21, 2011	1.226	1.277	1.209	1.248	33,675	+0.02(+1.38%)
Apr 20, 2011	1.388	1.388	1.201	1.230	157,227	-0.16(-11.35%)
Apr 19, 2011	1.384	1.388	1.328	1.388	3,661	+0.03(+2.19%)
Apr 18, 2011	1.388	1.388	1.358	1.358	5,871	+0.01(+0.43%)
Apr 15, 2011	1.354	1.392	1.333	1.352	3,663	+0.01(+0.52%)
Apr 14, 2011	1.367	1.392	1.345	1.345	5,012	+0.03(+1.94%)
Apr 13, 2011	1.328	1.328	1.320	1.320	13,387	-0.01(-0.64%)
Apr 12, 2011	1.328	1.328	1.328	1.328	2,348	+0.00(+0.29%)
Apr 11, 2011	1.328	1.333	1.324	1.325	5,566	-0.02(-1.24%)
Apr 08, 2011	1.362	1.362	1.320	1.341	4,514	-0.02(-1.22%)
Apr 07, 2011	1.337	1.384	1.337	1.358	9,676	+0.03(+2.21%)
Apr 06, 2011	1.379	1.379	1.294	1.328	31,484	-0.03(-2.23%)
Apr 05, 2011	1.384	1.384	1.333	1.359	35,348	-0.01(-0.90%)
Apr 04, 2011	1.397	1.397	1.367	1.371	12,124	-0.02(-1.23%)
Apr 01, 2011	1.392	1.397	1.384	1.388	15,524	+0.00(+0.31%)
Mar 31, 2011	1.362	1.392	1.362	1.384	25,013	+0.03(+2.20%)
Mar 30, 2011	1.371	1.375	1.354	1.354	8,441	-0.02(-1.24%)
Mar 28, 2011	1.371	1.371	1.371	1.371	0	-0.00(-0.31%)
Mar 25, 2011	1.422	1.422	1.375	1.375	7,339	+0.01(+0.94%)
Mar 24, 2011	1.354	1.367	1.345	1.362	50,158	+0.00(+0.00%)
Mar 23, 2011	1.367	1.375	1.362	1.362	26,899	-0.00(-0.31%)
Mar 22, 2011	1.371	1.397	1.367	1.367	18,789	-0.02(-1.53%)
Mar 21, 2011	1.388	1.388	1.388	1.388	234	-0.03(-2.10%)
Mar 18, 2011	1.409	1.439	1.409	1.418	15,266	+0.03(+2.46%)
Mar 17, 2011	1.414	1.414	1.379	1.384	3,346	+0.01(+0.62%)
Mar 16, 2011	1.490	1.490	1.367	1.375	33,640	-0.15(-10.03%)
Mar 15, 2011	1.362	1.528	1.328	1.528	25,124	+0.11(+7.48%)
Mar 14, 2011	1.422	1.443	1.354	1.422	26,305	-0.04(-2.91%)
Mar 11, 2011	1.422	1.550	1.422	1.465	3,640	-0.03(-1.99%)
Mar 10, 2011	1.516	1.516	1.494	1.494	704	-0.01(-0.57%)
Mar 08, 2011	1.503	1.503	1.503	1.503	0	+0.03(+2.32%)
Mar 07, 2011	1.448	1.469	1.448	1.469	3,633	+0.02(+1.47%)
Mar 04, 2011	1.418	1.448	1.418	1.448	8,448	+0.04(+3.03%)
Mar 03, 2011	1.423	1.455	1.405	1.405	11,662	-0.08(-5.58%)
Mar 02, 2011	1.484	1.488	1.388	1.488	7,938	-0.02(-1.38%)
Mar 01, 2011	1.571	1.571	1.472	1.509	20,573	+0.02(+1.45%)
Feb 28, 2011	1.467	1.513	1.467	1.487	13,579	+0.03(+1.94%)
Feb 25, 2011	1.542	1.542	1.351	1.459	13,418	-0.02(-1.68%)
Feb 24, 2011	1.488	1.488	1.484	1.484	9,956	-0.03(-2.19%)
Feb 23, 2011	1.559	1.559	1.517	1.517	4,994	-0.01(-0.82%)
Feb 22, 2011	1.584	1.584	1.492	1.530	14,979	+0.04(+2.79%)
Feb 18, 2011	1.530	1.600	1.488	1.488	11,065	-0.06(-3.76%)
Feb 17, 2011	1.505	1.567	1.505	1.546	8,559	+0.07(+4.49%)
Feb 16, 2011	1.463	1.505	1.463	1.480	12,004	+0.00(+0.28%)
Feb 15, 2011	1.492	1.496	1.476	1.476	11,787	-0.02(-1.39%)
Feb 14, 2011	1.492	1.496	1.480	1.496	16,940	+0.00(+0.00%)
Feb 11, 2011	1.417	1.496	1.417	1.496	14,922	+0.00(+0.00%)
Feb 10, 2011	1.467	1.496	1.467	1.496	3,971	+0.02(+1.47%)
Feb 09, 2011	1.484	1.541	1.438	1.475	17,397	+0.01(+0.79%)
Feb 08, 2011	1.397	1.463	1.397	1.463	38,408	+0.07(+4.76%)
Feb 07, 2011	1.397	1.442	1.334	1.397	47,116	-0.07(-4.82%)
Feb 04, 2011	1.455	1.488	1.376	1.467	9,357	-0.02(-1.40%)
Feb 03, 2011	1.405	1.488	1.297	1.488	56,354	-0.02(-1.10%)
Feb 02, 2011	1.600	1.600	1.472	1.505	40,087	-0.10(-5.97%)
Feb 01, 2011	1.571	1.638	1.501	1.600	5,027	+0.03(+2.12%)
Jan 31, 2011	1.619	1.634	1.521	1.567	19,485	+0.05(+3.29%)
Jan 28, 2011	1.675	1.675	1.451	1.517	16,885	-0.12(-7.13%)
Jan 27, 2011	1.621	1.646	1.588	1.634	19,675	+0.06(+3.97%)
Jan 26, 2011	1.659	1.663	1.571	1.571	19,033	-0.10(-5.73%)
Jan 25, 2011	1.733	1.733	1.563	1.667	33,599	-0.04(-2.20%)
Jan 24, 2011	1.625	1.733	1.621	1.704	112,081	+0.10(+5.94%)
Jan 21, 2011	1.563	1.625	1.563	1.609	14,960	+0.03(+1.84%)
Jan 20, 2011	1.625	1.625	1.559	1.580	6,189	+0.01(+0.80%)
Jan 19, 2011	1.613	1.613	1.567	1.567	5,532	+0.01(+0.53%)
Jan 18, 2011	1.613	1.613	1.559	1.559	32,307	+0.00(+0.00%)
Jan 14, 2011	1.580	1.580	1.555	1.559	4,998	-0.02(-1.58%)
Jan 13, 2011	1.580	1.592	1.575	1.584	6,981	+0.05(+2.97%)
Jan 12, 2011	1.592	1.596	1.538	1.538	14,313	-0.02(-1.59%)
Jan 11, 2011	1.567	1.567	1.538	1.563	33,279	-0.04(-2.34%)
Jan 10, 2011	1.625	1.625	1.567	1.600	41,504	+0.04(+2.67%)
Jan 07, 2011	1.619	1.625	1.559	1.559	19,666	+0.00(+0.00%)
Jan 06, 2011	1.617	1.634	1.555	1.559	30,137	-0.06(-3.60%)
Jan 05, 2011	1.588	1.617	1.588	1.617	5,958	+0.04(+2.37%)
Jan 04, 2011	1.588	1.592	1.538	1.580	52,907	-0.01(-0.53%)
Jan 03, 2011	1.496	1.588	1.459	1.588	81,462	+0.09(+6.11%)
Dec 31, 2010	1.430	1.526	1.376	1.496	36,411	+0.07(+4.68%)
Dec 30, 2010	1.368	1.430	1.368	1.430	5,155	+0.02(+1.15%)
Dec 29, 2010	1.368	1.414	1.355	1.413	15,487	+0.03(+2.10%)
Dec 28, 2010	1.413	1.430	1.343	1.384	21,631	-0.03(-2.06%)
Dec 27, 2010	1.496	1.496	1.409	1.413	5,412	-0.02(-1.45%)
Dec 23, 2010	1.434	1.434	1.405	1.434	11,787	+0.01(+0.58%)
Dec 22, 2010	1.422	1.467	1.359	1.426	36,669	-0.02(-1.72%)
Dec 21, 2010	1.463	1.467	1.393	1.451	7,019	-0.02(-1.69%)
Dec 20, 2010	1.496	1.526	1.397	1.476	9,882	-0.03(-2.20%)
Dec 17, 2010	1.422	1.551	1.347	1.509	30,275	+0.07(+5.22%)
Dec 16, 2010	1.459	1.459	1.376	1.434	53,063	-0.02(-1.71%)
Dec 15, 2010	1.521	1.521	1.455	1.459	26,914	-0.09(-5.64%)
Dec 14, 2010	1.472	1.546	1.463	1.546	16,827	+0.06(+3.91%)
Dec 13, 2010	1.442	1.496	1.413	1.488	22,961	+0.09(+6.55%)
Dec 10, 2010	1.376	1.401	1.372	1.397	3,538	+0.01(+0.90%)
Dec 09, 2010	1.467	1.472	1.351	1.384	8,903	-0.03(-2.06%)
Dec 08, 2010	1.388	1.472	1.376	1.413	24,157	-0.03(-2.02%)
Dec 07, 2010	1.455	1.463	1.442	1.442	8,900	-0.02(-1.42%)
Dec 06, 2010	1.451	1.472	1.413	1.463	21,285	-0.00(-0.28%)
Dec 03, 2010	1.484	1.484	1.430	1.467	39,705	-0.03(-2.22%)
Dec 02, 2010	1.476	1.505	1.303	1.501	61,680	+0.10(+7.09%)
Dec 01, 2010	1.388	1.484	1.388	1.401	32,837	+0.03(+1.84%)
Nov 30, 2010	1.359	1.505	1.355	1.376	11,231	-0.03(-2.07%)
Nov 29, 2010	1.517	1.526	1.280	1.405	97,883	-0.15(-9.38%)
Nov 26, 2010	1.559	1.575	1.530	1.551	13,002	-0.04(-2.36%)
Nov 24, 2010	1.563	1.588	1.588	1.588	12,206	+0.02(+1.60%)
Nov 23, 2010	1.588	1.588	1.513	1.563	37,900	-0.10(-6.00%)
Nov 22, 2010	1.584	1.663	1.580	1.663	41,273	+0.05(+3.09%)
Nov 19, 2010	1.621	1.634	1.592	1.613	13,471	+0.03(+1.84%)
Nov 18, 2010	1.580	1.659	1.580	1.584	36,536	+0.04(+2.42%)
Nov 17, 2010	1.509	1.640	1.505	1.546	38,723	+0.00(+0.00%)
Nov 16, 2010	1.546	1.603	1.477	1.546	157,259	-0.08(-5.00%)
Nov 15, 2010	1.664	1.668	1.538	1.628	46,884	-0.01(-0.50%)
Nov 12, 2010	1.591	1.713	1.550	1.636	135,711	+0.00(+0.00%)
Nov 11, 2010	1.709	1.791	1.607	1.636	234,640	-0.06(-3.60%)
Nov 10, 2010	1.502	1.709	1.428	1.697	347,895	+0.22(+14.56%)
Nov 09, 2010	1.526	1.596	1.396	1.481	383,215	-0.04(-2.41%)
Nov 08, 2010	1.371	1.725	1.278	1.518	1,872,448	+0.44(+40.75%)
Nov 05, 2010	1.095	1.180	1.078	1.078	27,362	-0.02(-1.49%)
Nov 04, 2010	1.070	1.139	1.070	1.095	26,723	+0.02(+2.28%)
Nov 03, 2010	1.082	1.095	1.066	1.070	27,139	-0.01(-0.75%)
Nov 02, 2010	1.050	1.082	1.042	1.078	31,255	+0.01(+1.15%)
Nov 01, 2010	1.070	1.103	1.062	1.066	120,716	-0.01(-1.13%)
Oct 29, 2010	1.123	1.131	1.078	1.078	19,789	-0.01(-1.12%)
Oct 28, 2010	1.107	1.156	1.070	1.091	40,418	-0.02(-1.47%)
Oct 27, 2010	1.103	1.180	1.087	1.107	113,177	+0.02(+1.87%)
Oct 25, 2010	1.095	1.119	1.066	1.087	45,129	+0.01(+0.75%)
Oct 22, 2010	1.078	1.205	1.062	1.078	364,247	+0.00(+0.00%)
Oct 21, 2010	1.131	1.131	1.030	1.078	79,488	-0.04(-3.64%)
Oct 20, 2010	1.156	1.160	1.066	1.119	175,997	-0.04(-3.51%)
Oct 19, 2010	1.241	1.245	1.133	1.160	205,117	-0.04(-3.39%)
Oct 18, 2010	1.172	1.351	1.127	1.200	1,575,479	+0.35(+41.22%)
Oct 15, 2010	0.8464	0.8546	0.8302	0.8501	5,448	+0.00(+0.43%)
Oct 14, 2010	0.8464	0.8465	0.8464	0.8465	1,720	-0.02(-1.88%)
Oct 12, 2010	0.8342	0.8627	0.8627	0.8627	13,515	-0.00(-0.42%)
Oct 08, 2010	0.8302	0.8664	0.8664	0.8664	11,549	-0.00(-0.51%)
Oct 06, 2010	0.8464	0.8708	0.8708	0.8708	30,225	+0.08(+9.74%)
Oct 05, 2010	0.8220	0.8220	0.7936	0.7936	1,602	-0.07(-8.01%)
Oct 04, 2010	0.8627	0.8627	0.8627	0.8627	245	+0.00(+0.00%)
Oct 01, 2010	0.8066	0.8627	0.8066	0.8627	2,457	+0.07(+8.72%)
Sep 30, 2010	0.8139	0.8179	0.7813	0.7935	16,992	-0.02(-2.50%)
Sep 29, 2010	0.8302	0.8302	0.7976	0.8139	23,546	-0.04(-4.76%)
Sep 28, 2010	0.8546	0.8668	0.8546	0.8546	30,115	-0.01(-0.95%)
Sep 27, 2010	0.8586	0.8749	0.8546	0.8627	13,559	-0.00(-0.46%)
Sep 24, 2010	0.8668	0.8953	0.8627	0.8668	6,389	+0.00(+0.00%)
Sep 23, 2010	0.9256	0.9256	0.8432	0.8668	15,902	-0.05(-5.96%)
Sep 22, 2010	0.9021	0.9217	0.9021	0.9217	4,767	+0.02(+2.17%)
Sep 21, 2010	0.9060	0.9115	0.9021	0.9021	8,413	-0.02(-2.12%)
Sep 20, 2010	0.9216	0.9216	0.9216	0.9216	254	-0.00(-0.43%)
Sep 15, 2010	0.9335	0.9256	0.9256	0.9256	2,294	+0.02(+1.72%)
Sep 13, 2010	0.9021	0.9099	0.9099	0.9099	8,158	+0.01(+0.87%)
Sep 10, 2010	0.9021	0.9021	0.9021	0.9021	2,932	+0.00(+0.00%)
Sep 09, 2010	0.8785	0.9178	0.8785	0.9021	7,011	+0.02(+2.22%)
Sep 07, 2010	0.8825	0.8825	0.8825	0.8825	14,533	+0.00(+0.00%)
Sep 02, 2010	0.8825	0.8825	0.8825	0.8825	2,549	+0.03(+3.59%)
Sep 01, 2010	0.8589	0.8589	0.8201	0.8519	7,394	+0.01(+1.02%)
Aug 31, 2010	0.8276	0.8432	0.8276	0.8432	25,149	+0.00(+0.00%)
Aug 27, 2010	0.8589	0.8432	0.8432	0.8432	2,804	-0.00(-0.00%)
Aug 26, 2010	0.8472	0.8472	0.8432	0.8433	7,649	-0.00(-0.46%)
Aug 25, 2010	0.8432	0.8629	0.8432	0.8472	20,588	+0.00(+0.00%)
Aug 24, 2010	0.8433	0.8472	0.8433	0.8472	637	-0.01(-0.92%)
Aug 23, 2010	0.8432	0.8707	0.8432	0.8550	30,438	+0.03(+3.32%)
Aug 20, 2010	0.8236	0.8276	0.8236	0.8276	3,992	+0.00(+0.00%)
Aug 19, 2010	0.8315	0.8315	0.8040	0.8276	9,178	-0.00(-0.47%)
Aug 18, 2010	0.7883	0.8472	0.7883	0.8315	5,012	+0.00(+0.00%)
Aug 17, 2010	0.8158	0.8511	0.8158	0.8315	23,194	+0.04(+4.90%)
Aug 16, 2010	0.7844	0.8511	0.7844	0.7927	69,315	+0.05(+6.39%)
Aug 13, 2010	0.7485	0.7485	0.7177	0.7451	20,667	-0.02(-2.58%)
Aug 12, 2010	0.7413	0.7648	0.7295	0.7648	16,562	+0.00(+0.00%)
Aug 10, 2010	0.7609	0.7648	0.7648	0.7648	15,298	+0.00(+0.01%)
Aug 09, 2010	0.7530	0.7648	0.7413	0.7648	7,661	+0.02(+2.63%)
Aug 06, 2010	0.7452	0.7452	0.7452	0.7452	509	+0.00(+0.00%)
Aug 04, 2010	0.7452	0.7452	0.7452	0.7452	7,649	+0.00(+0.53%)
Aug 02, 2010	0.7452	0.7413	0.7413	0.7413	11,218	-0.00(-0.53%)
Jul 30, 2010	0.7452	0.7464	0.7452	0.7452	9,178	-0.04(-4.52%)
Jul 28, 2010	0.7256	0.7805	0.7805	0.7805	509	+0.02(+2.05%)
Jul 27, 2010	0.7687	0.7687	0.7099	0.7648	95,543	+0.00(+0.00%)
Jul 26, 2010	0.7373	0.7687	0.7335	0.7648	43,658	+0.02(+3.17%)
Jul 23, 2010	0.7217	0.7687	0.7217	0.7413	20,333	+0.03(+4.94%)
Jul 22, 2010	0.7060	0.7373	0.7060	0.7064	3,082	+0.00(+0.06%)
Jul 21, 2010	0.7099	0.7099	0.7060	0.7060	2,549	-0.05(-6.25%)
Jul 19, 2010	0.7138	0.7530	0.7530	0.7530	8,158	+0.03(+3.78%)
Jul 16, 2010	0.7099	0.7256	0.7060	0.7256	9,217	-0.01(-1.60%)
Jul 15, 2010	0.7256	0.7373	0.7256	0.7373	1,376	+0.01(+1.62%)
Jul 14, 2010	0.7413	0.7413	0.7177	0.7256	16,595	+0.02(+2.44%)
Jul 13, 2010	0.7256	0.7334	0.7060	0.7083	17,959	-0.03(-3.94%)
Jul 12, 2010	0.7413	0.7413	0.7099	0.7373	9,306	-0.01(-1.05%)
Jul 08, 2010	0.7452	0.7452	0.7452	0.7452	10,453	+0.00(+0.53%)
Jul 07, 2010	0.7295	0.7648	0.7295	0.7413	29,017	+0.03(+3.85%)
Jul 06, 2010	0.6824	0.7452	0.6824	0.7138	43,655	+0.01(+1.11%)
Jul 02, 2010	0.7217	0.7644	0.7060	0.7060	26,169	-0.02(-3.23%)
Jul 01, 2010	0.7962	0.7962	0.7099	0.7295	25,815	-0.05(-7.00%)
Jun 30, 2010	0.7217	0.8197	0.7138	0.7844	65,414	+0.07(+10.50%)
Jun 29, 2010	0.6864	0.7177	0.6785	0.7099	11,935	+0.00(+0.56%)
Jun 25, 2010	0.7138	0.7530	0.6746	0.7060	18,357	-0.05(-7.22%)
Jun 24, 2010	0.8785	0.8785	0.7060	0.7609	245,418	-0.12(-13.39%)
Jun 23, 2010	0.9060	0.9060	0.8668	0.8785	9,816	-0.05(-5.88%)
Jun 22, 2010	0.9099	0.9413	0.8668	0.9335	8,008	-0.02(-2.46%)
Jun 21, 2010	0.9138	0.9570	0.9099	0.9570	97,660	+0.00(+0.00%)
Jun 18, 2010	0.9217	0.9570	0.9060	0.9570	7,903	-0.01(-1.21%)
Jun 17, 2010	0.9413	0.9766	0.9374	0.9688	14,571	+0.00(+0.00%)
Jun 16, 2010	0.9099	0.9688	0.9060	0.9688	5,792	-0.01(-0.80%)
Jun 15, 2010	0.9021	0.9766	0.8903	0.9766	3,824	+0.04(+3.75%)
Jun 14, 2010	0.9413	0.9413	0.9413	0.9413	20,267	-0.01(-0.83%)
Jun 11, 2010	0.9413	0.9491	0.9413	0.9491	31,233	+0.01(+0.83%)
Jun 10, 2010	0.9374	0.9413	0.9374	0.9413	2,072	+0.00(+0.42%)
Jun 09, 2010	0.9374	0.9413	0.9217	0.9374	5,354	+0.04(+3.91%)
Jun 08, 2010	0.9178	0.9491	0.8982	0.9021	7,649	+0.00(+0.44%)
Jun 07, 2010	0.8629	0.9491	0.8550	0.8982	86,892	+0.04(+4.09%)
Jun 04, 2010	0.8511	0.8629	0.8472	0.8629	4,971	+0.01(+1.38%)
Jun 03, 2010	0.8511	0.8511	0.8511	0.8511	254	-0.01(-0.91%)
Jun 02, 2010	0.8589	0.8825	0.8315	0.8589	34,101	-0.02(-1.79%)

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.