Highways

HIHO
🏛️ usa →
1.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.88 4.10 3.76 4.10 0.0M
2021-12-30 3.77 3.98 3.75 3.83 0.0M
2021-12-29 3.90 3.93 3.75 3.83 0.0M
2021-12-28 4.09 4.09 3.91 4.03 0.0M
2021-12-27 4.08 4.30 3.98 4.07 0.1M
2021-12-23 4.07 4.19 4.00 4.19 0.0M
2021-12-22 4.04 4.10 4.04 4.06 0.0M
2021-12-21 3.98 4.04 3.96 4.04 0.0M
2021-12-20 4.01 4.03 3.85 4.01 0.0M
2021-12-17 4.00 4.08 3.95 4.05 0.0M
2021-12-16 3.84 4.09 3.83 4.06 0.0M
2021-12-15 4.00 4.00 3.81 3.94 0.0M
2021-12-14 4.00 4.09 3.98 4.04 0.0M
2021-12-13 3.95 4.05 3.90 4.05 0.0M
2021-12-10 3.77 3.95 3.77 3.95 0.1M
2021-12-09 3.90 3.90 3.84 3.87 0.0M
2021-12-08 3.90 3.90 3.82 3.82 0.0M
2021-12-07 3.92 3.97 3.91 3.93 0.0M
2021-12-06 3.95 3.95 3.89 3.91 0.0M
2021-12-03 3.86 4.00 3.84 3.98 0.0M
2021-12-02 4.08 4.13 3.85 3.86 0.0M
2021-12-01 4.15 4.27 4.07 4.11 0.0M
2021-11-30 4.21 4.25 4.10 4.11 0.0M
2021-11-29 4.30 4.39 4.24 4.24 0.0M
2021-11-26 4.28 4.43 4.10 4.40 0.0M
2021-11-24 4.25 4.43 4.11 4.25 0.0M
2021-11-23 4.27 4.33 4.15 4.19 0.0M
2021-11-22 4.34 4.47 4.11 4.19 0.0M
2021-11-19 4.25 4.40 4.12 4.27 0.0M
2021-11-18 4.46 4.46 4.22 4.32 0.0M
2021-11-17 4.33 4.50 4.27 4.40 0.0M
2021-11-16 4.19 4.40 4.19 4.39 0.0M
2021-11-15 4.12 4.18 4.08 4.17 0.0M
2021-11-12 4.06 4.16 4.04 4.11 0.0M
2021-11-11 4.10 4.19 4.00 4.06 0.0M
2021-11-10 4.20 4.23 4.11 4.12 0.0M
2021-11-09 4.28 4.40 4.06 4.25 0.0M
2021-11-08 4.11 4.34 4.11 4.24 0.0M
2021-11-05 4.03 4.20 4.02 4.10 0.0M
2021-11-04 3.85 4.08 3.85 4.03 0.0M
2021-11-03 3.91 3.93 3.80 3.86 0.0M
2021-11-02 3.92 4.07 3.86 3.91 0.0M
2021-11-01 3.91 4.04 3.83 3.87 0.0M
2021-10-29 4.13 4.24 3.90 3.90 0.0M
2021-10-28 4.07 4.28 4.07 4.13 0.0M
2021-10-27 4.55 4.55 4.03 4.06 0.0M
2021-10-26 4.40 4.75 4.34 4.61 0.1M
2021-10-25 4.19 4.49 4.19 4.30 0.0M
2021-10-22 4.22 4.22 4.06 4.19 0.0M
2021-10-21 4.21 4.49 4.12 4.30 0.1M
2021-10-20 3.96 4.37 3.80 4.16 0.1M
2021-10-19 4.04 4.08 3.90 4.06 0.0M
2021-10-18 3.93 4.08 3.86 4.02 0.0M
2021-10-15 3.82 4.10 3.82 3.91 0.0M
2021-10-14 3.89 3.92 3.83 3.92 0.0M
2021-10-13 3.87 3.90 3.71 3.83 0.0M
2021-10-12 3.74 3.85 3.74 3.83 0.0M
2021-10-11 3.86 3.92 3.73 3.78 0.0M
2021-10-08 3.92 3.92 3.82 3.87 0.0M
2021-10-07 3.80 3.93 3.80 3.89 0.0M
2021-10-06 3.77 3.78 3.74 3.77 0.0M
2021-10-05 3.78 3.87 3.76 3.76 0.0M
2021-10-04 3.86 3.86 3.71 3.77 0.0M
2021-10-01 3.73 3.90 3.67 3.90 0.0M
2021-09-30 3.69 3.78 3.66 3.72 0.0M
2021-09-29 3.72 3.95 3.55 3.68 0.1M
2021-09-28 3.80 3.80 3.67 3.69 0.0M
2021-09-27 3.83 3.87 3.71 3.75 0.0M
2021-09-24 3.88 3.91 3.84 3.86 0.0M
2021-09-23 3.91 3.95 3.82 3.94 0.0M
2021-09-22 3.79 4.00 3.79 3.93 0.0M
2021-09-21 3.72 3.86 3.71 3.76 0.0M
2021-09-20 3.89 3.93 3.73 3.74 0.0M
2021-09-17 4.04 4.05 3.94 3.95 0.0M
2021-09-16 4.04 4.20 3.94 4.00 0.1M
2021-09-15 3.94 4.05 3.86 3.99 0.1M
2021-09-14 3.91 4.09 3.86 3.94 0.0M
2021-09-13 3.95 4.09 3.93 3.96 0.0M
2021-09-10 4.00 4.11 3.90 3.90 0.0M
2021-09-09 4.02 4.05 3.90 3.97 0.0M
2021-09-08 4.07 4.15 4.05 4.05 0.0M
2021-09-07 4.05 4.20 4.05 4.13 0.0M
2021-09-03 3.97 4.20 3.97 4.03 0.0M
2021-09-02 4.06 4.14 3.94 4.09 0.1M
2021-09-01 4.04 4.16 4.00 4.06 0.0M
2021-08-31 3.99 4.10 3.91 4.05 0.0M
2021-08-30 4.01 4.05 3.91 3.98 0.0M
2021-08-27 3.78 4.10 3.76 4.05 0.1M
2021-08-26 3.79 3.89 3.72 3.83 0.1M
2021-08-25 3.83 3.87 3.71 3.85 0.1M
2021-08-24 3.75 3.94 3.61 3.83 0.2M
2021-08-23 4.33 5.02 3.61 3.80 1.4M
2021-08-20 3.97 4.16 3.92 4.15 2.0M
2021-08-19 4.07 4.07 3.90 3.91 0.0M
2021-08-18 3.93 4.12 3.82 4.06 0.1M
2021-08-17 3.81 3.93 3.80 3.88 0.0M
2021-08-16 4.14 4.14 3.80 3.97 0.0M
2021-08-13 3.92 4.18 3.91 4.10 0.0M
2021-08-12 3.82 3.92 3.81 3.88 0.0M
2021-08-11 3.75 3.94 3.74 3.93 0.0M
2021-08-10 3.82 4.00 3.75 3.84 0.0M
2021-08-09 3.71 3.98 3.60 3.81 0.1M
2021-08-06 3.46 3.74 3.41 3.69 0.2M
2021-08-05 3.52 3.52 3.40 3.40 0.0M
2021-08-04 3.51 3.56 3.49 3.56 0.0M
2021-08-03 3.51 3.60 3.45 3.48 0.0M
2021-08-02 3.48 3.53 3.41 3.46 0.0M
2021-07-30 3.41 3.58 3.37 3.40 0.0M
2021-07-29 3.57 3.57 3.40 3.48 0.1M
2021-07-28 3.50 3.80 3.45 3.55 0.1M
2021-07-27 3.56 3.66 3.41 3.44 0.1M
2021-07-26 3.52 3.62 3.51 3.58 0.0M
2021-07-23 3.60 3.60 3.42 3.49 0.1M
2021-07-22 3.71 3.80 3.52 3.65 0.1M
2021-07-21 3.42 3.79 3.40 3.66 0.1M
2021-07-20 3.52 3.71 3.45 3.49 0.1M
2021-07-19 3.90 3.90 3.47 3.56 0.1M
2021-07-16 3.93 4.31 3.90 3.92 0.2M
2021-07-15 4.22 4.40 3.91 3.99 0.1M
2021-07-14 4.22 4.64 4.18 4.22 0.1M
2021-07-13 4.17 4.45 4.05 4.31 0.2M
2021-07-12 4.09 5.07 4.00 4.12 1.1M
2021-07-09 3.98 4.59 3.70 4.16 0.4M
2021-07-08 3.64 3.92 3.60 3.85 0.1M
2021-07-07 4.13 4.31 3.57 3.63 0.1M
2021-07-06 3.83 4.78 3.83 4.10 0.5M
2021-07-02 3.87 3.93 3.70 3.83 0.0M
2021-07-01 3.81 3.96 3.81 3.91 0.0M
2021-06-30 4.10 4.10 3.60 3.96 0.1M
2021-06-29 3.95 4.14 3.83 4.03 0.1M
2021-06-28 4.07 4.07 3.85 3.92 0.1M
2021-06-25 3.90 4.10 3.80 4.04 0.0M
2021-06-24 3.74 3.98 3.73 3.95 0.0M
2021-06-23 3.50 3.84 3.50 3.75 0.1M
2021-06-22 3.44 3.58 3.44 3.46 0.0M
2021-06-21 3.51 3.51 3.40 3.49 0.0M
2021-06-18 3.60 3.61 3.40 3.51 0.0M
2021-06-17 3.57 3.80 3.57 3.63 0.0M
2021-06-16 3.65 3.73 3.57 3.61 0.0M
2021-06-15 4.04 4.14 3.65 3.65 0.1M
2021-06-14 3.56 4.17 3.50 4.08 0.1M
2021-06-11 3.61 3.69 3.57 3.57 0.0M
2021-06-10 3.70 3.70 3.60 3.63 0.0M
2021-06-09 3.69 3.89 3.65 3.65 0.1M
2021-06-08 3.49 3.65 3.49 3.63 0.0M
2021-06-07 3.52 3.59 3.41 3.50 0.0M
2021-06-04 3.50 3.60 3.50 3.52 0.0M
2021-06-03 3.50 3.60 3.40 3.46 0.0M
2021-06-02 3.49 3.59 3.36 3.50 0.0M
2021-06-01 3.54 3.80 3.40 3.49 0.1M
2021-05-28 3.33 3.50 3.27 3.49 0.1M
2021-05-27 3.47 3.52 3.30 3.30 0.0M
2021-05-26 3.53 3.56 3.41 3.41 0.0M
2021-05-25 3.50 3.59 3.42 3.46 0.0M
2021-05-24 3.53 3.60 3.44 3.50 0.0M
2021-05-21 3.64 3.94 3.45 3.47 0.1M
2021-05-20 3.76 3.79 3.61 3.61 0.0M
2021-05-19 3.33 3.94 3.30 3.74 0.2M
2021-05-18 3.42 3.42 3.10 3.32 0.0M
2021-05-17 3.00 3.39 3.00 3.39 0.0M
2021-05-14 3.10 3.15 3.10 3.15 0.0M
2021-05-13 3.17 3.20 3.07 3.17 0.0M
2021-05-12 3.18 3.22 3.14 3.16 0.0M
2021-05-11 3.24 3.25 3.15 3.18 0.0M
2021-05-10 3.33 3.33 3.22 3.33 0.0M
2021-05-07 3.26 3.50 3.22 3.34 0.0M
2021-05-06 3.17 3.19 3.11 3.19 0.0M
2021-05-05 3.18 3.22 3.09 3.16 0.0M
2021-05-04 3.30 3.30 3.05 3.07 0.1M
2021-05-03 3.34 3.47 3.30 3.30 0.0M
2021-04-30 3.44 3.58 3.30 3.37 0.0M
2021-04-29 3.55 3.64 3.50 3.52 0.0M
2021-04-28 3.57 3.69 3.53 3.64 0.0M
2021-04-27 3.57 3.60 3.50 3.53 0.0M
2021-04-26 3.50 3.54 3.46 3.52 0.0M
2021-04-23 3.43 3.45 3.36 3.40 0.0M
2021-04-22 3.34 3.49 3.34 3.43 0.0M
2021-04-21 3.31 3.39 3.26 3.35 0.0M
2021-04-20 3.41 3.41 3.30 3.31 0.0M
2021-04-19 3.25 3.49 3.22 3.45 0.0M
2021-04-16 3.35 3.36 3.27 3.27 0.0M
2021-04-15 3.50 3.50 3.35 3.37 0.0M
2021-04-14 3.41 3.55 3.41 3.54 0.0M
2021-04-13 3.52 3.53 3.40 3.40 0.0M
2021-04-12 3.64 3.65 3.50 3.50 0.0M
2021-04-09 3.69 3.77 3.60 3.61 0.0M
2021-04-08 3.65 3.75 3.60 3.75 0.0M
2021-04-07 3.59 4.00 3.55 3.65 0.1M
2021-04-06 3.84 3.87 3.50 3.54 0.0M
2021-04-05 3.69 4.19 3.65 3.90 0.1M
2021-04-01 3.72 3.80 3.60 3.69 0.0M
2021-03-31 3.60 3.76 3.50 3.73 0.1M
2021-03-30 3.50 3.69 3.50 3.57 0.1M
2021-03-29 3.38 3.56 3.28 3.50 0.1M
2021-03-26 3.26 3.60 3.26 3.34 0.0M
2021-03-25 3.09 3.44 3.06 3.25 0.1M
2021-03-24 3.39 3.39 3.05 3.16 0.0M
2021-03-23 3.58 3.59 3.25 3.28 0.0M
2021-03-22 3.64 3.64 3.53 3.55 0.0M
2021-03-19 3.62 3.73 3.58 3.64 0.1M
2021-03-18 3.66 3.68 3.51 3.59 0.0M
2021-03-17 3.63 3.79 3.63 3.72 0.0M
2021-03-16 3.81 3.81 3.58 3.68 0.0M
2021-03-15 3.67 3.85 3.60 3.75 0.1M
2021-03-12 3.51 3.78 3.47 3.67 0.1M
2021-03-11 3.50 3.76 3.42 3.67 0.1M
2021-03-10 3.42 3.45 3.30 3.41 0.0M
2021-03-09 3.30 3.50 3.22 3.39 0.2M
2021-03-08 3.26 3.37 3.03 3.30 0.1M
2021-03-05 3.20 3.30 2.94 3.21 0.1M
2021-03-04 3.60 3.62 2.92 3.10 0.4M
2021-03-03 4.37 4.46 3.50 3.71 0.7M
2021-03-02 4.58 4.68 4.49 4.49 0.0M
2021-03-01 4.60 4.79 4.55 4.57 0.0M
2021-02-26 4.78 4.78 4.57 4.57 0.1M
2021-02-25 4.82 4.90 4.65 4.69 0.0M
2021-02-24 4.75 4.93 4.65 4.81 0.1M
2021-02-23 4.78 4.85 4.60 4.65 0.1M
2021-02-22 4.78 5.15 4.78 4.92 0.1M
2021-02-19 4.75 5.10 4.75 4.92 0.1M
2021-02-18 5.05 5.16 4.80 4.92 0.1M
2021-02-17 4.60 5.82 4.57 5.55 1.3M
2021-02-16 4.86 4.99 4.50 4.64 0.1M
2021-02-12 5.01 5.20 4.65 4.75 0.1M
2021-02-11 4.84 5.06 4.69 4.85 0.2M
2021-02-10 4.68 4.97 4.68 4.79 0.1M
2021-02-09 4.59 4.91 4.52 4.70 0.1M
2021-02-08 4.61 4.80 4.36 4.62 0.1M
2021-02-05 4.52 5.15 4.46 4.61 0.4M
2021-02-04 4.44 4.59 4.30 4.43 0.1M
2021-02-03 4.50 4.53 4.25 4.28 0.1M
2021-02-02 4.50 4.64 4.40 4.47 0.0M
2021-02-01 4.52 4.78 4.31 4.46 0.1M
2021-01-29 4.28 4.95 4.21 4.80 0.1M
2021-01-28 4.41 4.51 4.27 4.28 0.1M
2021-01-27 5.55 5.65 4.34 4.59 0.2M
2021-01-26 4.30 5.74 4.28 5.50 1.0M
2021-01-25 4.26 4.32 4.25 4.30 0.0M
2021-01-22 4.30 4.37 4.20 4.30 0.0M
2021-01-21 4.25 4.27 4.18 4.23 0.0M
2021-01-20 4.18 4.36 4.16 4.23 0.0M
2021-01-19 4.26 4.32 4.22 4.30 0.0M
2021-01-15 4.24 4.38 4.24 4.29 0.0M
2021-01-14 4.42 4.42 4.20 4.32 0.0M
2021-01-13 4.39 4.39 4.33 4.36 0.0M
2021-01-12 4.33 4.40 4.16 4.38 0.0M
2021-01-11 4.27 4.40 4.25 4.34 0.0M
2021-01-08 4.27 4.39 4.21 4.34 0.0M
2021-01-07 4.15 4.41 4.10 4.25 0.0M
2021-01-06 4.05 4.17 4.00 4.11 0.0M
2021-01-05 4.10 4.10 3.97 4.02 0.0M
2021-01-04 4.01 4.13 3.92 4.12 0.0M