HAUPPAUGE DIGITAL INC Historical Stock Prices

HAUP 
$0.13
*  
-0.01
-7.14 %
Get HAUP Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading HAUP now


Community Rating:
View:    HAUP Pre-Market
 
 
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 20-JAN-2015 TO 20-APR-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.
16:00 N/A  0.13  0.12  0.13 9,508
04/20/2015 0.12 0.13 0.12 0.13 9,508
04/17/2015 0.11 0.14 0.11 0.14 16,175
04/16/2015 0.15 0.15 0.1499 0.15 4,967
04/15/2015 0.17 0.17 0.13 0.13 26,000
04/14/2015 0.18 0.18 0.16 0.1713 135,460
04/13/2015 0.1 0.19 0.1 0.17 143,786
04/10/2015 0.08 0.1 0.0424 0.1 68,190
04/09/2015 0.0569 0.08 0.0569 0.08 60,350
04/08/2015 0.042 0.042 0.042 0.042 2,000
04/07/2015 0.042 0.042 0.042 0.042 00
04/06/2015 0.042 0.042 0.042 0.042 100
04/02/2015 0.042 0.042 0.042 0.042 00
04/01/2015 0.0596 0.0596 0.042 0.042 11,500
03/31/2015 0.0421 0.0421 0.0421 0.0421 3,000
03/30/2015 0.0421 0.0421 0.0421 0.0421 250
03/27/2015 0.0421 0.0421 0.0421 0.0421 300
03/26/2015 0.0421 0.0421 0.0421 0.0421 530
03/25/2015 0.054 0.054 0.054 0.054 00
03/24/2015 0.046 0.054 0.039 0.054 159,248
03/23/2015 0.055 0.056 0.045 0.045 22,154
03/20/2015 0.06 0.06 0.055 0.055 12,649
03/19/2015 0.055 0.055 0.055 0.055 00
03/18/2015 0.055 0.055 0.055 0.055 00
03/17/2015 0.0544 0.055 0.0525 0.055 11,416
03/16/2015 0.0425 0.0425 0.0425 0.0425 220
03/13/2015 0.0425 0.0425 0.0425 0.0425 9,863
03/12/2015 0.0425 0.0425 0.0425 0.0425 1,500
03/11/2015 0.0627 0.0627 0.0627 0.0627 00
03/10/2015 0.06 0.0627 0.04 0.0627 986
03/09/2015 0.0501 0.0501 0.0501 0.0501 2,842
03/06/2015 0.055 0.055 0.055 0.055 00
03/05/2015 0.055 0.055 0.055 0.055 00
03/04/2015 0.055 0.055 0.055 0.055 00
03/03/2015 0.055 0.055 0.055 0.055 600
03/02/2015 0.055 0.055 0.055 0.055 00
02/27/2015 0.055 0.055 0.055 0.055 00
02/26/2015 0.055 0.055 0.055 0.055 1,400
02/25/2015 0.055 0.0591 0.055 0.0591 14,680
02/24/2015 0.0559 0.0559 0.055 0.055 20,650
02/23/2015 0.055 0.055 0.055 0.055 450
02/20/2015 0.0591 0.0591 0.0591 0.0591 900
02/19/2015 0.0591 0.0591 0.055 0.055 24,000
02/18/2015 0.055 0.055 0.055 0.055 00
02/17/2015 0.055 0.055 0.055 0.055 00
02/13/2015 0.055 0.055 0.055 0.055 4,210
02/12/2015 0.0551 0.0551 0.0551 0.0551 00
02/11/2015 0.0551 0.0551 0.0551 0.0551 1,000
02/10/2015 0.062 0.062 0.0551 0.0551 3,250
02/09/2015 0.062 0.062 0.062 0.062 500
02/06/2015 0.062 0.062 0.062 0.062 200
02/05/2015 0.055 0.0621 0.055 0.062 8,461
02/04/2015 0.062 0.0621 0.062 0.062 3,000
02/03/2015 0.062 0.062 0.062 0.062 10,523
02/02/2015 0.062 0.062 0.062 0.062 00
01/30/2015 0.062 0.062 0.062 0.062 00
01/29/2015 0.062 0.062 0.062 0.062 950
01/28/2015 0.062 0.062 0.062 0.062 00
01/27/2015 0.062 0.062 0.062 0.062 00
01/26/2015 0.062 0.062 0.062 0.062 2,220
01/23/2015 0.063 0.063 0.063 0.063 175
01/22/2015 0.062 0.062 0.062 0.062 00
01/21/2015 0.0617 0.062 0.0617 0.062 1,830
01/20/2015 0.08 0.08 0.0798 0.0798 1,956
*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?