HAUPPAUGE DIGITAL INC Historical Stock Prices

HAUP 
0.081200
*  
unch
unch
Get HAUP Alerts
*Delayed - data as of Aug. 4, 2015 11:18 ET  -  Find a broker to begin trading HAUP now


Community Rating:
View:    HAUP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:18 N/A N/A N/A  0.1088 0
08/03/2015 0.08 0.1088 0.08 0.1088 12,000
07/31/2015 0.0812 0.0812 0.0812 0.0812 9,650
07/30/2015 0.09 0.1 0.08 0.1 10,900
07/29/2015 0.11 0.11 0.1 0.105 25,808
07/28/2015 0.11 0.11 0.11 0.11 00
07/27/2015 0.11 0.11 0.11 0.11 00
07/24/2015 0.11 0.11 0.11 0.11 00
07/23/2015 0.11 0.11 0.11 0.11 00
07/22/2015 0.11 0.11 0.11 0.11 00
07/21/2015 0.1101 0.1101 0.11 0.11 6,900
07/20/2015 0.12 0.125 0.12 0.125 10,629
07/17/2015 0.102 0.12 0.091 0.12 6,811
07/16/2015 0.1 0.125 0.1 0.1 7,741
07/15/2015 0.1001 0.1002 0.1001 0.1001 17,600
07/14/2015 0.1405 0.145 0.1001 0.1001 1,700
07/13/2015 0.1 0.145 0.1 0.1 23,525
07/10/2015 0.128 0.128 0.128 0.128 00
07/09/2015 0.0915 0.145 0.0855 0.128 450
07/08/2015 0.15 0.15 0.15 0.15 00
07/07/2015 0.15 0.15 0.15 0.15 250
07/06/2015 0.15 0.15 0.15 0.15 00
07/02/2015 0.15 0.15 0.15 0.15 250
07/01/2015 0.1398 0.1398 0.1398 0.1398 1,379
06/30/2015 0.1398 0.1398 0.1398 0.1398 100
06/29/2015 0.1023 0.1399 0.1023 0.1229 28,400
06/26/2015 0.13 0.13 0.1299 0.1299 3,625
06/25/2015 0.1299 0.1299 0.1299 0.1299 00
06/24/2015 0.0851 0.13 0.0851 0.1299 1,200
06/23/2015 0.0951 0.13 0.0951 0.13 10,830
06/22/2015 0.135 0.1375 0.135 0.1375 20,550
06/19/2015 0.11 0.135 0.101 0.135 49,125
06/18/2015 0.086 0.086 0.086 0.086 4,750
06/17/2015 0.09 0.095 0.09 0.091 35,001
06/16/2015 0.105 0.11 0.097 0.097 38,902
06/15/2015 0.105 0.105 0.105 0.105 303
06/12/2015 0.1036 0.1036 0.1036 0.1036 253
06/11/2015 0.1035 0.1035 0.1035 0.1035 00
06/10/2015 0.1107 0.1107 0.1035 0.1035 2,510
06/09/2015 0.1035 0.1035 0.1035 0.1035 2,000
06/08/2015 0.1 0.14 0.098 0.1395 23,840
06/05/2015 0.0965 0.114 0.0965 0.114 5,150
06/04/2015 0.125 0.14 0.091 0.12 68,025
06/03/2015 0.125 0.14 0.125 0.14 3,501
06/02/2015 0.14 0.14 0.135 0.135 8,530
06/01/2015 0.13 0.13 0.13 0.13 5,000
05/29/2015 0.082 0.14 0.082 0.14 42,328
05/28/2015 0.1 0.1 0.08 0.08 32,942
05/27/2015 0.105 0.14 0.105 0.135 14,586
05/26/2015 0.1812 0.1812 0.09 0.14 126,737
05/22/2015 0.15 0.1775 0.12 0.1775 126,500
05/21/2015 0.08 0.08 0.08 0.08 00
05/20/2015 0.08 0.08 0.08 0.08 7,300
05/19/2015 0.1 0.1 0.1 0.1 00
05/18/2015 0.1 0.1 0.1 0.1 16,900
05/15/2015 0.075 0.08 0.075 0.08 5,540
05/14/2015 0.075 0.075 0.075 0.075 00
05/13/2015 0.075 0.075 0.075 0.075 00
05/12/2015 0.075 0.075 0.075 0.075 00
05/11/2015 0.075 0.075 0.075 0.075 00
05/08/2015 0.075 0.075 0.075 0.075 8,910
05/07/2015 0.075 0.075 0.075 0.075 250
05/06/2015 0.075 0.075 0.075 0.075 2,486
05/05/2015 0.075 0.075 0.075 0.075 5,515
05/04/2015 0.0751 0.0751 0.0751 0.0751 770
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?