Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Holiday Island Holdings Inc (HIHI)

$ 0.0015   0.0002 (+15.38%) Volume: 43.14m 3:44 PM EST Dec 14, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/14/17 0.0013 0.0018 0.00129 0.0015 43,137,858 0.0002 15.38% 0.0015 63.15k 165
12/13/17 0.0012 0.0013 0.0011 0.0013 4,106,125 0.0001 8.33% 0.0013 4.8k 21
12/12/17 0.00125 0.0015 0.0012 0.0012 8,882,725 -0.0003 -20.00% 0.0012 11.36k 35
12/11/17 0.0018 0.003 0.0012 0.0015 87,955,125 -0.0003 -16.67% 0.0015 164.48k 298
12/08/17 0.0018 0.0019 0.0014 0.0018 47,328,233 0.00 0.00% 0.0018 71.94k 29
12/07/17 0.00215 0.0024 0.0014 0.0018 30,753,075 0.0005 38.46% 0.0018 56.12k 116
12/06/17 0.0008 0.0015 0.000597 0.0013 39,041,234 0.0005 62.50% 0.0013 38.14k 110
12/05/17 0.0008 0.0009 0.0008 0.0008 2,451,492 0.00 0.00% 0.0008 2k 19
12/04/17 0.0009 0.001 0.0007 0.0008 17,339,780 -0.0001 -11.11% 0.0008 14.06k 33
12/01/17 0.00111 0.00111 0.0009 0.0009 14,287,172 -0.0002 -18.18% 0.0009 14.29k 58
11/30/17 0.0012 0.0019 0.0011 0.0011 38,099,939 0.00 0.00% 0.0011 58.94k 172
11/29/17 0.0011 0.0014 0.001 0.0011 5,860,717 0.00 0.00% 0.0011 6.85k 39
11/28/17 0.001 0.0011 0.0008 0.0011 9,180,120 -0.0002 -15.38% 0.0011 8.59k 25
11/27/17 0.0014 0.0015 0.001 0.0013 26,741,675 0.00 0.00% 0.0013 29.58k 85
11/24/17 0.0018 0.0018 0.001 0.0013 12,145,464 -0.0005 -27.78% 0.0013 15.52k 43
11/22/17 0.002 0.0027 0.0012 0.0018 15,553,445 0.0003 20.00% 0.0018 26.11k 79
11/21/17 0.002 0.0024 0.0014 0.0015 2,311,118 -0.0005 -25.00% 0.0015 3.81k 38
11/20/17 0.002 0.002 0.0012 0.002 6,577,258 0.00 0.00% 0.002 9.72k 37
11/17/17 0.002 0.0026 0.0019 0.002 494,550 0.00 0.00% 0.002 1.03k 8
11/16/17 0.0023 0.0026 0.002 0.002 1,086,603 -0.0007 -25.93% 0.002 2.29k 28
11/15/17 0.0024 0.0027 0.002 0.0027 1,468,400 0.0007 35.00% 0.0027 3.01k 13
11/14/17 0.0022 0.0028 0.002 0.002 1,007,190 -0.0013 -39.39% 0.002 2.19k 23