Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HITI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.06 | 1.9801 | 449,848 |
| Apr 24 2024 | 2.02 | -0.12 | -5.61% | 2.17 | 2.17 | 1.99 | 909,397 |
| Apr 23 2024 | 2.14 | -0.01 | -0.47% | 2.15 | 2.215 | 2.09 | 533,810 |
| Apr 22 2024 | 2.15 | -0.11 | -4.87% | 2.27 | 2.27 | 2.04 | 813,247 |
| Apr 19 2024 | 2.26 | 0.05 | 2.26% | 2.24 | 2.31 | 2.17 | 733,472 |
| Apr 18 2024 | 2.21 | -0.03 | -1.34% | 2.23 | 2.25 | 2.1501 | 481,623 |
| Apr 17 2024 | 2.24 | 0.01 | 0.45% | 2.26 | 2.26 | 2.14 | 914,508 |
| Apr 16 2024 | 2.23 | -0.01 | -0.45% | 2.19 | 2.285 | 2.11 | 566,117 |
| Apr 15 2024 | 2.24 | -0.02 | -0.88% | 2.37 | 2.40 | 2.20 | 663,641 |
| Apr 12 2024 | 2.26 | -0.23 | -9.24% | 2.52 | 2.5225 | 2.22 | 1,174,250 |
| Apr 11 2024 | 2.49 | -0.05 | -1.97% | 2.58 | 2.64 | 2.44 | 752,121 |
| Apr 10 2024 | 2.54 | 0.15 | 6.28% | 2.34 | 2.60 | 2.2501 | 1,317,151 |
| Apr 09 2024 | 2.39 | -0.03 | -1.24% | 2.38 | 2.47 | 2.20 | 1,005,138 |
| Apr 08 2024 | 2.42 | -0.10 | -3.97% | 2.63 | 2.72 | 2.37 | 1,261,959 |
| Apr 05 2024 | 2.52 | -0.05 | -1.95% | 2.58 | 2.7128 | 2.38 | 1,244,490 |
| Apr 04 2024 | 2.57 | -0.04 | -1.53% | 2.84 | 2.85 | 2.495 | 3,068,944 |
| Apr 03 2024 | 2.61 | 0.39 | 17.57% | 2.28 | 2.69 | 2.25 | 3,363,073 |
| Apr 02 2024 | 2.22 | 0.26 | 13.27% | 1.99 | 2.26 | 1.96 | 1,759,258 |
| Apr 01 2024 | 1.96 | -0.07 | -3.45% | 2.04 | 2.05 | 1.93 | 671,547 |
| Mar 28 2024 | 2.03 | -0.03 | -1.46% | 2.095 | 2.27 | 1.98 | 997,374 |
| Mar 27 2024 | 2.06 | 0.10 | 5.10% | 2.00 | 2.08 | 1.965 | 846,749 |
| Mar 26 2024 | 1.96 | 0.08 | 4.26% | 1.86 | 1.98 | 1.83 | 537,177 |
| Mar 25 2024 | 1.88 | 0.04 | 2.17% | 1.89 | 1.93 | 1.83 | 708,891 |
| Mar 22 2024 | 1.84 | 0.06 | 3.37% | 1.76 | 1.86 | 1.76 | 627,768 |
| Mar 21 2024 | 1.78 | 0.01 | 0.56% | 1.79 | 1.79 | 1.74 | 166,732 |
| Mar 20 2024 | 1.77 | 0.07 | 4.12% | 1.70 | 1.7915 | 1.70 | 366,403 |
| Mar 19 2024 | 1.70 | -0.02 | -1.16% | 1.74 | 1.74 | 1.67 | 240,380 |
| Mar 18 2024 | 1.72 | -0.10 | -5.49% | 1.80 | 1.82 | 1.7101 | 735,406 |
| Mar 15 2024 | 1.82 | 0.16 | 9.64% | 1.71 | 1.84 | 1.66 | 1,129,286 |
| Mar 14 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.70 | 1.63 | 184,369 |
| Mar 13 2024 | 1.70 | -0.02 | -1.16% | 1.71 | 1.71 | 1.66 | 107,630 |
| Mar 12 2024 | 1.72 | 0.08 | 4.88% | 1.68 | 1.72 | 1.62 | 154,779 |
| Mar 11 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.70 | 1.575 | 258,097 |
| Mar 08 2024 | 1.63 | 0.00 | 0.00% | 1.64 | 1.65 | 1.58 | 245,093 |
| Mar 07 2024 | 1.63 | -0.05 | -2.69% | 1.66 | 1.6864 | 1.62 | 185,848 |
| Mar 06 2024 | 1.675 | -0.04 | -2.05% | 1.69 | 1.70 | 1.6611 | 216,117 |
| Mar 05 2024 | 1.71 | 0.02 | 1.18% | 1.71 | 1.72 | 1.6407 | 205,967 |
| Mar 04 2024 | 1.69 | -0.07 | -3.98% | 1.76 | 1.77 | 1.69 | 418,330 |
| Mar 01 2024 | 1.76 | 0.01 | 0.57% | 1.78 | 1.80 | 1.74 | 294,694 |
| Feb 29 2024 | 1.75 | 0.01 | 0.57% | 1.77 | 1.8015 | 1.73 | 218,526 |
| Feb 28 2024 | 1.74 | -0.02 | -1.14% | 1.79 | 1.82 | 1.715 | 196,647 |
| Feb 27 2024 | 1.76 | -0.03 | -1.68% | 1.83 | 1.83 | 1.72 | 167,167 |
| Feb 26 2024 | 1.79 | -0.02 | -1.10% | 1.84 | 1.86 | 1.76 | 223,776 |
| Feb 23 2024 | 1.81 | 0.10 | 5.85% | 1.72 | 1.83 | 1.72 | 202,235 |
| Feb 22 2024 | 1.71 | -0.04 | -2.29% | 1.77 | 1.77 | 1.70 | 190,798 |
| Feb 21 2024 | 1.75 | -0.07 | -3.85% | 1.81 | 1.84 | 1.73 | 291,681 |
| Feb 20 2024 | 1.82 | -0.06 | -3.19% | 1.86 | 1.93 | 1.8116 | 182,204 |
| Feb 16 2024 | 1.88 | 0.03 | 1.62% | 1.84 | 1.92 | 1.80 | 243,674 |
| Feb 15 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.87 | 1.80 | 283,272 |
| Feb 14 2024 | 1.84 | 0.07 | 3.95% | 1.78 | 1.85 | 1.75 | 264,944 |
| Feb 13 2024 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 1.68 | 331,182 |
| Feb 12 2024 | 1.76 | 0.02 | 1.15% | 1.76 | 1.79 | 1.7001 | 321,172 |
| Feb 09 2024 | 1.74 | 0.04 | 2.35% | 1.70 | 1.74 | 1.68 | 465,349 |
| Feb 08 2024 | 1.70 | -0.05 | -2.86% | 1.77 | 1.7936 | 1.70 | 367,800 |
| Feb 07 2024 | 1.75 | -0.08 | -4.62% | 1.90 | 1.90 | 1.74 | 426,708 |
| Feb 06 2024 | 1.8347 | -0.01 | -0.29% | 1.85 | 1.8798 | 1.80 | 219,503 |
| Feb 05 2024 | 1.84 | 0.05 | 2.79% | 1.77 | 1.845 | 1.69 | 366,245 |
| Feb 02 2024 | 1.79 | -0.08 | -4.28% | 1.87 | 1.87 | 1.775 | 175,667 |
| Feb 01 2024 | 1.87 | -0.01 | -0.53% | 1.85 | 1.92 | 1.8121 | 274,345 |
| Jan 31 2024 | 1.88 | 0.02 | 1.08% | 1.85 | 1.92 | 1.78 | 248,491 |
| Jan 30 2024 | 1.86 | -0.07 | -3.63% | 1.98 | 1.99 | 1.73 | 867,517 |
| Jan 29 2024 | 1.93 | 0.01 | 0.52% | 1.92 | 1.95 | 1.88 | 282,311 |
