Home > Quotes > HAUP > Historical Prices
HAUP

Hauppauge Digital, Inc. Historical Stock Prices

$0.87
*  
unch
  negative  
unch
Get HAUP Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

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 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.87 N/A N/A  0.87 0
05/20/2013 0.85 0.87 0.826 0.87 5,141
05/17/2013 0.8499 0.87 0.84 0.85 4,875
05/16/2013 0.78 0.8 0.78 0.7985 4,620
05/15/2013 0.8 0.82 0.73 0.82 75,888
05/14/2013 0.82 0.92 0.79 0.81 51,289
05/13/2013 0.818 0.82 0.8 0.8 9,348
05/10/2013 0.81 0.82 0.78 0.79 33,334
05/09/2013 0.8 0.83 0.8 0.828 11,062
05/08/2013 0.86 0.9 0.79 0.81 89,185
05/07/2013 0.94 0.94 0.883 0.904 2,840
05/06/2013 0.94 0.94 0.94 0.94 7,419
05/03/2013 0.9699 0.9699 0.93 0.9399 2,950
05/02/2013 0.96 0.96 0.95 0.96 3,400
05/01/2013 0.95 0.9699 0.95 0.9698 6,325
04/30/2013 0.954 0.98 0.954 0.98 1,400
04/29/2013 0.93 0.98 0.93 0.98 5,195
04/26/2013 0.9798 0.9798 0.95 0.95 2,251
04/25/2013 0.968 0.9899 0.95 0.95 6,750
04/24/2013 0.98 0.9999 0.95 0.95 6,400
04/23/2013 0.96 1 0.95 0.991 10,899
04/22/2013 0.96 0.9999 0.95 0.999 2,700
04/19/2013 0.988 1 0.95 1 950
04/18/2013 1 1.0075 0.95 0.96 3,900
04/17/2013 0.974 1 0.96 1 1,750
04/16/2013 1.02 1.02 1.02 1.02 250
04/15/2013 1 1.03 0.9465 1.006 35,097
04/12/2013 1.02 1.022 0.9747 1.02 9,205
04/11/2013 1.0399 1.0399 1.01 1.036 10,000
04/10/2013 1 1.04 1 1.0199 10,977
04/09/2013 0.97 1.012 0.97 0.986 5,564
04/08/2013 1 1.0199 0.977 1.0107 2,450
04/05/2013 0.9901 1.0299 0.9711 1.0299 400
04/04/2013 1.05 1.05 0.97 1.03 16,166
04/03/2013 1 1.04 1 1.04 2,275
04/02/2013 1.04 1.06 1 1 19,470
04/01/2013 1.03 1.07 0.9801 1.06 21,940
03/28/2013 1.06 1.1 1.03 1.059 25,750
03/27/2013 1.08 1.1 1.0201 1.09 29,047
03/26/2013 1.08 1.08 1.0101 1.078 21,889
03/25/2013 1.03 1.08 0.94 1.0699 58,760
03/22/2013 1 1.08 1 1.0134 11,066
03/21/2013 1.04 1.079 1 1 32,764
03/20/2013 0.96 1.05 0.95 1.05 82,822
03/19/2013 0.94 0.96 0.9007 0.93 34,500
03/18/2013 0.82 0.96 0.82 0.89 53,258
03/15/2013 0.8302 0.875 0.8302 0.84 4,749
03/14/2013 0.8301 0.8799 0.8301 0.86 6,470
03/13/2013 0.82 0.8999 0.81 0.84 25,232
03/12/2013 0.81 0.84 0.81 0.82 4,151
03/11/2013 0.83 0.8499 0.791 0.82 14,500
03/08/2013 0.82 0.85 0.81 0.83 11,826
03/07/2013 0.81 0.82 0.81 0.82 4,089
03/06/2013 0.7801 0.82 0.7801 0.8199 14,987
03/05/2013 0.8599 0.8599 0.77 0.8 4,050
03/04/2013 0.8 0.84 0.7799 0.78 17,821
03/01/2013 0.81 0.8299 0.75 0.8299 29,498
02/28/2013 0.811 0.87 0.81 0.83 10,146
02/27/2013 0.83 0.8699 0.81 0.81 10,550
02/26/2013 0.856 0.88 0.84 0.86 8,725
02/25/2013 0.91 0.9199 0.87 0.875 41,900
02/22/2013 0.9 0.9478 0.87 0.9199 53,234
02/21/2013 0.88 0.9478 0.8701 0.8903 46,073
02/20/2013 1 1 0.871 0.911 150,368
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.