Highway Holdings Limited (HIHO)
NASDAQ: HIHO · Real-Time Price · USD
0.860
-0.058 (-6.27%)
At close: Mar 9, 2026, 4:00 PM EDT
0.822
-0.038 (-4.40%)
After-hours: Mar 9, 2026, 6:40 PM EDT
Highway Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.83 | 0.89 | 0.80 | 0.86 | 0.86 | -6.27% | 93,498 |
| Mar 6, 2026 | 0.84 | 0.99 | 0.84 | 0.92 | 0.92 | 3.98% | 318,991 |
| Mar 5, 2026 | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -3.04% | 41,858 |
| Mar 4, 2026 | 0.91 | 0.99 | 0.91 | 0.91 | 0.91 | 1.12% | 179,653 |
| Mar 3, 2026 | 0.87 | 1.04 | 0.85 | 0.90 | 0.90 | 5.82% | 432,780 |
| Mar 2, 2026 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -6.54% | 11,272 |
| Feb 27, 2026 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | -1.62% | 20,461 |
| Feb 26, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.62% | 6,755 |
| Feb 25, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.02% | 8,107 |
| Feb 24, 2026 | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | -0.16% | 21,138 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.86 | 0.92 | 0.92 | 1.76% | 35,904 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -0.54% | 7,638 |
| Feb 19, 2026 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 40,317 |
| Feb 18, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.19% | 17,328 |
| Feb 17, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 2.05% | 15,125 |
| Feb 13, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.16% | 11,133 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -3.16% | 4,464 |
| Feb 11, 2026 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | 0.74% | 46,247 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.74% | 18,478 |
| Feb 9, 2026 | 0.92 | 1.01 | 0.92 | 0.95 | 0.95 | 3.63% | 186,886 |
| Feb 6, 2026 | 0.89 | 1.00 | 0.89 | 0.92 | 0.92 | 1.10% | 56,241 |
| Feb 5, 2026 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -2.52% | 17,673 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | 0.01% | 10,834 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 26,215 |
| Feb 2, 2026 | 1.04 | 1.07 | 0.89 | 0.94 | 0.94 | -11.32% | 171,275 |
| Jan 30, 2026 | 0.91 | 1.08 | 0.91 | 1.06 | 1.06 | 17.14% | 202,680 |
| Jan 29, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -1.67% | 26,192 |
| Jan 28, 2026 | 1.04 | 1.04 | 0.91 | 0.92 | 0.92 | -11.51% | 163,922 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 32,000 |
| Jan 26, 2026 | 1.10 | 1.20 | 1.07 | 1.07 | 1.07 | -6.14% | 36,450 |
| Jan 23, 2026 | 1.04 | 1.21 | 1.04 | 1.14 | 1.14 | 8.57% | 89,716 |
| Jan 22, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | 2.94% | 35,553 |
| Jan 21, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | 1.02 | -3.77% | 43,602 |
| Jan 20, 2026 | 1.03 | 1.11 | 1.02 | 1.06 | 1.06 | - | 43,588 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.04 | 1.06 | 1.06 | -3.64% | 59,973 |
| Jan 15, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 24,735 |
| Jan 14, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 22,577 |
| Jan 13, 2026 | 1.16 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 22,729 |
| Jan 12, 2026 | 1.18 | 1.27 | 1.15 | 1.17 | 1.17 | -3.31% | 50,209 |
| Jan 9, 2026 | 1.26 | 1.29 | 1.14 | 1.21 | 1.21 | -3.97% | 110,760 |
| Jan 8, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | - | 64,423 |
| Jan 7, 2026 | 1.42 | 1.43 | 1.26 | 1.26 | 1.26 | -10.64% | 143,692 |
| Jan 6, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | 0.71% | 219,623 |
| Jan 5, 2026 | 1.35 | 1.48 | 1.34 | 1.40 | 1.40 | 2.19% | 178,199 |
| Jan 2, 2026 | 1.57 | 1.57 | 1.36 | 1.37 | 1.37 | -13.84% | 185,504 |
| Dec 31, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 1.27% | 268,958 |
| Dec 30, 2025 | 1.64 | 1.69 | 1.56 | 1.57 | 1.57 | -5.42% | 401,939 |
| Dec 29, 2025 | 1.56 | 1.72 | 1.50 | 1.66 | 1.66 | 5.73% | 818,261 |
| Dec 26, 2025 | 1.60 | 1.75 | 1.50 | 1.57 | 1.57 | 12.14% | 3,553,676 |
| Dec 24, 2025 | 1.47 | 1.48 | 1.30 | 1.40 | 1.40 | 12.00% | 4,047,985 |
| Dec 23, 2025 | 1.35 | 2.21 | 1.23 | 1.25 | 1.25 | 50.60% | 159,390,748 |
| Dec 22, 2025 | 0.78 | 0.85 | 0.77 | 0.83 | 0.83 | 1.17% | 295,925 |
| Dec 19, 2025 | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | -5.23% | 10,722 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.85 | 0.87 | 0.87 | -11.22% | 68,643 |
| Dec 17, 2025 | 1.05 | 1.07 | 0.95 | 0.98 | 0.98 | -8.53% | 13,849 |
| Dec 16, 2025 | 1.05 | 1.07 | 1.00 | 1.07 | 1.07 | 2.50% | 13,618 |
| Dec 15, 2025 | 1.05 | 1.11 | 1.01 | 1.04 | 1.04 | -10.96% | 48,423 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.67% | 2,333 |
| Dec 11, 2025 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | -1.64% | 12,266 |
| Dec 10, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 7,509 |
| Dec 9, 2025 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 745 |
| Dec 8, 2025 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 6,832 |
| 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% | 2,249 |
| 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% | 5,790 |
| 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 |