Quantcast

Historical Stock Prices

HBK 
$15
*  
0.25
1.64%
Get HBK Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading HBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 15.2 15.2 15 15 373
02/15/2018 15.2 15.25 15.2 15.25 374
02/14/2018 15.4193 15.45 15.4193 15.4249 5,749
02/13/2018 15.35 15.35 15.35 15.35 00
02/12/2018 15.35 15.35 15.35 15.35 00
02/09/2018 15 15.4 15 15.35 1,664
02/08/2018 15.75 15.75 15.75 15.75 00
02/07/2018 15.75 15.75 15.75 15.75 00
02/06/2018 15.75 15.75 15.75 15.75 00
02/05/2018 15.99 15.99 15.7 15.75 6,033
02/02/2018 14.305 14.755 14.305 14.755 212
02/01/2018 15.605 15.605 15.605 15.605 00
01/31/2018 15.605 15.605 15.605 15.605 00
01/30/2018 15.605 15.605 15.605 15.605 00
01/29/2018 15.65 15.65 15.605 15.605 1,106
01/26/2018 15.6 15.6 15.6 15.6 00
01/25/2018 15.6 15.6 15.6 15.6 00
01/24/2018 15.6 15.6 15.6 15.6 350
01/23/2018 15.55 15.55 15.55 15.55 00
01/22/2018 15.55 15.55 15.55 15.55 00
01/19/2018 15.55 15.55 15.55 15.55 00
01/18/2018 15.72 15.72 15.55 15.55 1,315
01/17/2018 15.8 15.8 15.8 15.8 00
01/16/2018 15.1 15.8 15.1 15.8 9,950
01/12/2018 15.76 15.76 15.76 15.76 228
01/11/2018 15.865 15.865 15.865 15.865 600
01/10/2018 14.8 14.8 14.8 14.8 00
01/09/2018 15.15 15.15 14.8 14.8 360
01/08/2018 15.25 15.25 15.25 15.25 159
01/05/2018 15.5 15.5 15.5 15.5 00
01/04/2018 15.5 15.5 15.5 15.5 00
01/03/2018 15.5 15.5 15.5 15.5 00
01/02/2018 15.5 15.5 15.5 15.5 192
12/29/2017 15.4 15.4 15.4 15.4 345
12/28/2017 15.355 15.355 15.355 15.355 00
12/27/2017 15.355 15.355 15.355 15.355 00
12/26/2017 15.05 15.4 15.05 15.355 2,712
12/22/2017 15.1948 15.225 15.1948 15.2 1,048
12/21/2017 14.75 14.9 14.695 14.9 4,857
12/20/2017 14.95 14.95 14.95 14.95 00
12/19/2017 14.95 14.95 14.95 14.95 00
12/18/2017 14.95 14.95 14.95 14.95 00
12/15/2017 14.95 14.95 14.95 14.95 00
12/14/2017 14.8 14.955 14.8 14.95 712
12/13/2017 15.2 15.2 15.2 15.2 00
12/12/2017 15.2 15.2 15.2 15.2 00
12/11/2017 14.4 15.2 14.4 15.2 1,086
12/08/2017 14.4 14.4 14.25 14.25 7,913
12/07/2017 14.3321 14.35 14.3321 14.35 4,513
12/06/2017 14.4 14.4 14.3 14.3 1,498
12/05/2017 14.45 14.45 14.45 14.45 559
12/04/2017 14.65 14.65 14.45 14.49 1,927
12/01/2017 14.567 14.65 14.5 14.5 4,265
11/30/2017 14.55 14.55 14.5 14.5 753
11/29/2017 14.6368 14.6368 14.6368 14.6368 508
11/28/2017 14.45 14.488 14.3313 14.3313 4,322
11/27/2017 14.65 14.65 14.45 14.45 1,232
11/24/2017 14.65 14.65 14.65 14.65 139
11/22/2017 14.65 14.65 14.65 14.65 00
11/21/2017 14.5 14.65 14.5 14.65 536
11/20/2017 14.55 14.55 14.51 14.5315 2,551
11/17/2017 14.3 14.3 14.3 14.3 00
11/16/2017 14.3 14.3 14.3 14.3 00
*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?

Smart Portfolio