Home > Quotes > HAST > Historical Prices
HAST

Hastings Entertainment, Inc. Historical Stock Prices

$3.95
*  
0.13
  negative  
3.4%
Get HAST Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HAST After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  3.74  4.04  3.551  3.95 22,536
06/18/2013 4.2 4.2399 3.79 3.82 29,493
06/17/2013 4.4 5.45 4.03 4.199 179,271
06/14/2013 3.69 4.5 3.69 4.16 67,704
06/13/2013 3.43 3.7 3.3501 3.64 22,590
06/12/2013 3.2 3.43 3.2 3.43 6,200
06/11/2013 3.14 3.19 3.13 3.19 16,705
06/10/2013 3.04 3.19 3.04 3.12 9,554
06/07/2013 3.12 3.15 3.1 3.13 9,811
06/06/2013 3.03 3.15 2.88 3.15 15,800
06/05/2013 3.07 3.07 2.97 3.05 5,700
06/04/2013 3.07 3.19 2.9101 3.0201 3,864
06/03/2013 3 3.05 2.88 3.05 12,532
05/31/2013 3 3.11 3 3.05 6,409
05/30/2013 3 3.1 2.77 3.1 16,972
05/29/2013 2.98 3.1 2.931 3.1 1,000
05/28/2013 2.95 3.0442 2.9101 2.99 11,506
05/24/2013 2.82 3.02 2.76 2.96 29,476
05/23/2013 2.79 2.89 2.6761 2.82 14,220
05/22/2013 2.77 2.93 2.6201 2.8875 18,023
05/21/2013 2.73 2.89 2.61 2.89 5,287
05/20/2013 2.68 2.75 2.636 2.75 3,083
05/17/2013 2.65 2.68 2.61 2.61 17,865
05/16/2013 2.68 2.69 2.59 2.62 9,748
05/15/2013 2.71 2.71 2.6 2.69 4,400
05/14/2013 2.74 2.74 2.74 2.74 6,400
05/13/2013 2.65 2.74 2.65 2.74 10,076
05/10/2013 2.62 2.65 2.62 2.65 6,346
05/09/2013 2.61 2.666 2.6 2.6 29,400
05/08/2013 2.57 2.6 2.57 2.6 5,500
05/07/2013 2.44 2.6 2.44 2.6 9,448
05/06/2013 2.45 2.47 2.44 2.442 7,084
05/03/2013 2.45 2.47 2.45 2.47 210
05/02/2013 2.46 2.576 2.44 2.44 4,484
05/01/2013 2.446 2.446 2.44 2.44 500
04/30/2013 2.44 2.44 2.44 2.44 00
04/29/2013 2.41 2.45 2.41 2.44 4,167
04/26/2013 2.6 2.6 2.51 2.5235 3,013
04/25/2013 2.6 2.6 2.6 2.6 00
04/24/2013 2.5 2.6399 2.4 2.6 5,100
04/23/2013 2.52 2.65 2.5 2.65 12,634
04/22/2013 2.56 2.561 2.53 2.53 4,892
04/19/2013 2.52 2.572 2.52 2.55 2,600
04/18/2013 2.49 2.5 2.49 2.5 3,800
04/17/2013 2.49 2.5 2.49 2.5 3,638
04/16/2013 2.45 2.458 2.45 2.458 200
04/15/2013 2.5 2.5 2.44 2.44 4,560
04/12/2013 2.4001 2.549 2.4001 2.549 8,400
04/11/2013 2.41 2.45 2.4043 2.4043 7,150
04/10/2013 2.38 2.46 2.38 2.46 4,100
04/09/2013 2.3601 2.38 2.3601 2.38 1,800
04/08/2013 2.35 2.5 2.35 2.364 9,413
04/05/2013 2.299 2.3 2.26 2.3 4,100
04/04/2013 2.33 2.36 2.26 2.3 19,015
04/03/2013 2.34 2.34 2.34 2.34 00
04/02/2013 2.26 2.34 2.26 2.34 8,100
04/01/2013 2.25 2.34 2.25 2.31 9,531
03/28/2013 2.21 2.32 2.2001 2.3 4,900
03/27/2013 2.2001 2.2001 2.2001 2.2001 1,000
03/26/2013 2.2 2.25 2.2 2.25 8,854
03/25/2013 2.18 2.22 2.18 2.21 19,384
03/22/2013 2.13 2.25 2.13 2.25 4,395
03/21/2013 2.15 2.19 2.15 2.19 200
03/20/2013 2.13 2.2 2.13 2.14 10,139
03/19/2013 2.19 2.19 2.18 2.18 2,500
03/18/2013 2.06 2.1801 2.06 2.17 4,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.