Highway Holdings Limited (HIHO)
NASDAQ: HIHO · Real-Time Price · USD
1.215
-0.025 (-2.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.240
+0.025 (2.04%)
After-hours: Dec 5, 2025, 4:04 PM EST
Highway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | - | 8,314 |
| Dec 4, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 5,438 |
| Dec 3, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.67% | 1,229 |
| Dec 2, 2025 | 1.15 | 1.30 | 1.15 | 1.26 | 1.26 | 6.86% | 26,235 |
| Dec 1, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 2,203 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 23,941 |
| Nov 26, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.44% | 2,248 |
| Nov 25, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | -0.44% | 5,742 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 5,590 |
| Nov 21, 2025 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 14,079 |
| Nov 20, 2025 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -3.25% | 14,045 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 10,746 |
| Nov 18, 2025 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 7,470 |
| Nov 17, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -5.17% | 9,953 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.49% | 4,527 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 13,546 |
| Nov 12, 2025 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 0.69% | 4,078 |
| Nov 11, 2025 | 1.45 | 1.54 | 1.44 | 1.44 | 1.44 | 0.70% | 642 |
| Nov 10, 2025 | 1.45 | 1.52 | 1.43 | 1.43 | 1.43 | -2.05% | 3,743 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 3,939 |
| Nov 6, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.95% | 4,264 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | -0.59% | 31,182 |
| Nov 4, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.35% | 5,308 |
| Nov 3, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -3.73% | 15,660 |
| Oct 31, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 3,416 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | - | 16,254 |
| Oct 29, 2025 | 1.54 | 1.65 | 1.54 | 1.61 | 1.61 | 0.63% | 21,204 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.54 | 1.60 | 1.60 | 1.91% | 5,924 |
| Oct 27, 2025 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -0.63% | 11,132 |
| Oct 24, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 2,901 |
| Oct 23, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | 1,501 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 4,194 |
| Oct 21, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.69% | 4,006 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 0.57% | 1,814 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 8,261 |
| Oct 15, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 4,708 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 7,205 |
| Oct 13, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 2,597 |
| Oct 10, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 1.15% | 4,405 |
| Oct 9, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.54% | 4,888 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.30% | 11,733 |
| Oct 7, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | 0.30% | 10,350 |
| Oct 6, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -2.12% | 4,415 |
| Oct 3, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -0.24% | 11,129 |
| Oct 2, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 0.12% | 3,285 |
| Oct 1, 2025 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 3.54% | 23,697 |
| Sep 30, 2025 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 1,107 |
| Sep 29, 2025 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 71,408 |
| Sep 26, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 1.52% | 6,662 |
| Sep 25, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.30% | 7,773 |
| Sep 24, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -2.37% | 5,400 |
| Sep 23, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 3,384 |
| Sep 22, 2025 | 1.66 | 1.71 | 1.64 | 1.66 | 1.66 | -2.06% | 13,974 |
| Sep 19, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 0.18% | 8,150 |
| Sep 18, 2025 | 1.72 | 1.74 | 1.66 | 1.69 | 1.69 | 0.71% | 30,084 |
| Sep 17, 2025 | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 11,010 |
| Sep 16, 2025 | 1.61 | 1.77 | 1.61 | 1.71 | 1.71 | 0.59% | 62,852 |
| Sep 15, 2025 | 1.67 | 1.75 | 1.66 | 1.70 | 1.70 | -3.41% | 33,766 |
| Sep 12, 2025 | 1.64 | 1.83 | 1.59 | 1.76 | 1.76 | 2.33% | 394,287 |
| Sep 11, 2025 | 1.77 | 1.81 | 1.68 | 1.72 | 1.72 | -2.99% | 3,056,559 |
| Sep 10, 2025 | 1.77 | 1.95 | 1.68 | 1.77 | 1.77 | 1.31% | 197,911 |
| Sep 9, 2025 | 1.70 | 1.78 | 1.65 | 1.75 | 1.75 | 4.79% | 39,458 |
| Sep 8, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 2.14% | 8,834 |
| Sep 5, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.63 | -2.68% | 14,109 |
| Sep 4, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 1.20% | 1,709 |
| Sep 3, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -2.30% | 26,892 |
| Sep 2, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.64% | 11,917 |
| Aug 29, 2025 | 1.68 | 1.79 | 1.68 | 1.71 | 1.71 | 0.59% | 27,110 |
| Aug 28, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -2.86% | 1,667 |
| Aug 27, 2025 | 1.68 | 1.81 | 1.65 | 1.75 | 1.75 | 4.79% | 59,901 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | 0.18% | 12,701 |
| Aug 25, 2025 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | 0.12% | 19,245 |
| Aug 22, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.66 | 0.91% | 11,257 |
| Aug 21, 2025 | 1.69 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 16,875 |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.78% | 6,054 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | 0.85% | 3,495 |
| Aug 18, 2025 | 1.68 | 1.73 | 1.64 | 1.64 | 1.64 | 3.47% | 18,439 |
| Aug 15, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.96% | 1,150 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | 559 |
| Aug 13, 2025 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -3.68% | 2,647 |
| Aug 12, 2025 | 1.61 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 7,276 |
| Aug 11, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 6,358 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 2,323 |
| Aug 7, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -0.92% | 1,782 |
| Aug 6, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 2,591 |
| Aug 5, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.12% | 3,829 |
| Aug 4, 2025 | 1.67 | 1.70 | 1.61 | 1.65 | 1.65 | -1.79% | 32,757 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.63 | 1.68 | 1.68 | 0.90% | 1,986 |
| Jul 31, 2025 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | 1.46% | 2,064 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.18% | 1,052 |
| Jul 29, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -0.96% | 3,698 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.06% | 247 |
| Jul 25, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.06% | 2,457 |
| Jul 24, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 4,187 |
| Jul 23, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 20,381 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 1,053 |
| Jul 21, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -1.18% | 14,058 |
| Jul 18, 2025 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 3.68% | 2,568 |
| Jul 17, 2025 | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | 3.82% | 7,920 |
| Jul 16, 2025 | 1.58 | 1.62 | 1.57 | 1.57 | 1.57 | - | 5,831 |