Historical Stock Prices

HBMD 
$13.21
*  
0.69
4.96%
Get HBMD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading HBMD 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 13.32 13.84 13.21 13.21 553
07/01/2015 13.9 13.9 13.9 13.9 294
06/30/2015 13.66 13.99 13.66 13.99 700
06/29/2015 13.675 13.675 13.5 13.5 732
06/26/2015 13.78 13.9799 12.9 13.95 1,923
06/25/2015 13.78 13.78 12.96 12.96 1,602
06/24/2015 12.5 12.73 12.5 12.73 189,350
06/23/2015 12.74 12.74 12.74 12.74 100
06/22/2015 13.33 13.33 12.01 12.97 3,200
06/19/2015 14 14 13.3 13.3 14,953
06/18/2015 14 14 13.95 13.95 3,924
06/17/2015 14 14 13.8 13.99 6,946
06/16/2015 14 14 13.75 14 16,591
06/15/2015 14 14 13.99 14 9,251
06/12/2015 14 14 14 14 1,100
06/11/2015 14 14 13.86 13.86 1,503
06/10/2015 14 14 13.968 13.968 266
06/09/2015 14 14 14 14 102
06/08/2015 14 14 14 14 108
06/05/2015 13.965 14 13.755 13.95 28,944
06/04/2015 13.9999 13.9999 13.9999 13.9999 00
06/03/2015 13.9999 13.9999 13.9999 13.9999 400
06/02/2015 14 14 14 14 190
06/01/2015 14 14 13.9475 13.9475 827
05/29/2015 13.9565 14 13.825 13.9975 4,205
05/28/2015 13.7 13.7 13.7 13.7 00
05/27/2015 13.7 13.7 13.7 13.7 170
05/26/2015 13.999 14 13.91 13.9475 1,221
05/22/2015 13.981 13.981 13.65 13.95 2,450
05/21/2015 14 14 13.9159 14 1,165
05/20/2015 14 14 14 14 00
05/19/2015 14 14 14 14 00
05/18/2015 14 14 14 14 290
05/15/2015 13.83 13.83 13.83 13.83 00
05/14/2015 13.85 13.85 13.83 13.83 635
05/13/2015 14.01 14.01 13.27 13.94 1,532
05/12/2015 14.09 14.09 14.09 14.09 00
05/11/2015 14.5 14.5 13.96 14.09 600
05/08/2015 13.95 14.499 13.95 14.499 926
05/07/2015 13.999 14.5 13.9 13.9 5,460
05/06/2015 13.34 13.34 13.34 13.34 00
05/05/2015 14.75 14.75 13.2 13.34 2,422
05/04/2015 14 14 13.51 13.51 300
05/01/2015 13.88 13.88 12.36 12.63 1,700
04/30/2015 13.815 14 13.815 14 417
04/29/2015 13.97 13.97 13.97 13.97 144
04/28/2015 13.92 13.92 13.12 13.12 200
04/27/2015 13.98 13.98 13.52 13.7 2,064
04/24/2015 13.79 13.79 13.79 13.79 00
04/23/2015 13.92 13.92 13.79 13.79 200
04/22/2015 13.98 13.98 13.55 13.57 844
04/21/2015 13.84 13.841 13.45 13.51 7,167
04/20/2015 14 14 14 14 00
04/17/2015 14 14 14 14 00
04/16/2015 14 14 14 14 100
04/15/2015 14 14 14 14 100
04/14/2015 14 14 14 14 100
04/13/2015 14 14 14 14 00
04/10/2015 14 14 14 14 108
04/09/2015 13.998 14 13.944 13.944 2,100
04/08/2015 13.9 14 13.9 14 8,300
04/07/2015 13.99 13.99 13.99 13.99 105
04/06/2015 14 14 13.83 13.83 200
04/02/2015 14 14 14 14 700
04/01/2015 14 14 13.98 13.98 2,590
03/31/2015 14 14 14 14 295
03/30/2015 14 14 13.9259 13.9555 9,201
03/27/2015 13.9278 13.9278 13.9278 13.9278 00
03/26/2015 14 14.25 13.867 13.9278 4,651
03/25/2015 14 14 14 14 602
03/24/2015 14 14 13.65 13.9 3,517
03/23/2015 13.31 14 13.31 13.99 6,066
03/20/2015 13.99 14 13.1 13.22 16,570
03/19/2015 13.99 14 13.53 13.92 11,099
03/18/2015 13.99 14 13.99 13.99 4,656
03/17/2015 14 14 13.98 13.98 1,963
03/16/2015 13.9 14 13.31 14 4,437
03/13/2015 13.9 13.9 13.26 13.9 2,234
03/12/2015 13.9 13.9 13.8 13.9 2,129
03/11/2015 13.89 13.9 13.8 13.9 7,076
03/10/2015 13.9 13.9 12.805 13.9 3,582
03/09/2015 13.5 14 13.42 13.9 24,974
03/06/2015 13.5 13.5 12.84 13.5 3,290
03/05/2015 13.9075 13.9075 12.8136 13.5 13,694
03/04/2015 13.5 13.5 12.65 12.98 2,520
03/03/2015 13.74 13.75 12.2 12.4 7,032
03/02/2015 13.75 13.75 13.75 13.75 00
02/27/2015 13.75 13.75 13.75 13.75 1,105
02/26/2015 13.99 14 13.99 14 2,300
02/25/2015 13.75 13.75 13.73 13.73 300
02/24/2015 13.735 13.735 13.735 13.735 00
02/23/2015 13.764 13.7856 13.44 13.735 435
02/20/2015 13.98 13.98 13.24 13.24 6,673
02/19/2015 14 14 14 14 200
02/18/2015 14 14.1 12.6 13.7 3,070
02/17/2015 14.89 14.9 13.05 13.98 13,200
02/13/2015 11.95 12.85 11.93 12.214 1,705
02/12/2015 11.415 11.95 11.415 11.95 8,814
02/11/2015 11.49 11.5 11.405 11.498 3,300
02/10/2015 11.499 11.5 11.49 11.49 3,500
02/09/2015 11.5 11.55 11.41 11.54 12,914
02/06/2015 11.5 11.694 11.4175 11.694 22,365
02/05/2015 11.5 11.5 11.47 11.5 4,200
02/04/2015 11.5 11.5 11.5 11.5 200
02/03/2015 11.5 11.53 11.25 11.49 10,908
02/02/2015 11.5 11.54 11.37 11.54 10,200
01/30/2015 11.5 11.53 11.49 11.53 4,900
01/29/2015 11.4 11.51 11.4 11.5 1,817
01/28/2015 11.419 11.6 11.06 11.514 12,900
01/27/2015 11 11.75 11 11.7 13,986
01/26/2015 11.5 11.59 10.91 11 21,751
01/23/2015 11.5 11.51 10.84 11.08 3,088
01/22/2015 11.55 11.55 11.01 11.15 6,865
01/21/2015 11.5 11.5 11.39 11.5 10,944
01/20/2015 11.5 11.5 11.5 11.5 00
01/16/2015 11.5 11.5 11.4021 11.5 2,800
01/15/2015 10.83 11.2 10.83 11.2 600
01/14/2015 11.58 11.58 11.58 11.58 00
01/13/2015 11.7 11.7 11.58 11.58 466
01/12/2015 11.35 11.35 11.35 11.35 00
01/09/2015 11.35 11.35 11.35 11.35 00
01/08/2015 11.35 11.35 11.35 11.35 00
01/07/2015 11.35 11.35 11.35 11.35 00
01/06/2015 11.35 11.35 11.35 11.35 00
01/05/2015 10.75 11.75 10.75 11.35 1,345
01/02/2015 11.4 11.4 11.4 11.4 00
12/31/2014 11.05 11.53 11.05 11.4 3,014
12/30/2014 11.75 11.75 11.75 11.75 00
12/29/2014 11.7499 11.75 11.7499 11.75 601
12/26/2014 10.9 10.9 10.9 10.9 00
12/24/2014 10.9 10.9 10.9 10.9 00
12/23/2014 10.78 10.9 10.76 10.9 361
12/22/2014 10.81 11.75 10.8 10.8 608
12/19/2014 11.75 11.75 11.5322 11.7499 848
12/18/2014 12 12 12 12 201
12/17/2014 11.6 12 11.6 12 2,713
12/16/2014 10.81 10.81 10.81 10.81 00
12/15/2014 12 12 10.81 10.81 707
12/12/2014 11.9 11.9 11.9 11.9 100
12/11/2014 11.65 11.65 11.65 11.65 102
12/10/2014 11.65 11.65 11.65 11.65 100
12/09/2014 11.74 11.74 11.74 11.74 00
12/08/2014 11.74 11.74 11.74 11.74 00
12/05/2014 11.74 11.74 11.74 11.74 270
12/04/2014 11.72 11.8 11.72 11.8 200
12/03/2014 10.76 10.76 10.76 10.76 100
12/02/2014 10.8 12 10.7999 11.75 5,800
12/01/2014 10.5463 10.75 10.5463 10.7147 1,500
11/28/2014 10.77 10.77 10.77 10.77 00
11/26/2014 10.77 10.77 10.77 10.77 00
11/25/2014 10.77 10.77 10.77 10.77 100
11/24/2014 10.56 10.78 10.56 10.78 306
11/21/2014 10.75 10.99 10.51 10.99 2,109
11/20/2014 10.49 10.662 10.49 10.65 400
11/19/2014 10.5 10.7 10.5 10.6 18,495
11/18/2014 10.47 10.99 10.47 10.55 12,320
11/17/2014 10.48 10.5 10.302 10.47 2,320
11/14/2014 10.1 10.1 10.1 10.1 00
11/13/2014 11.2 11.2 10.1 10.1 1,919
11/12/2014 10.5 10.5 10.5 10.5 00
11/11/2014 10.5 10.5 10.5 10.5 00
11/10/2014 10.5 10.5 10.5 10.5 00
11/07/2014 10.82 10.85 10.5 10.5 3,800
11/06/2014 10.35 10.83 10.33 10.5 1,801
11/05/2014 10.5499 10.5499 10.3499 10.35 1,100
11/04/2014 10.9 10.9 10.9 10.9 00
11/03/2014 10.9 10.9 10.9 10.9 450
10/31/2014 10.8 10.85 10.8 10.85 4,122
10/30/2014 10.45 10.45 10.45 10.45 100
10/29/2014 10 10.12 10 10.12 594
10/28/2014 10.35 10.35 10.35 10.35 00
10/27/2014 10.32 10.35 10.32 10.35 2,652
10/24/2014 10.38 10.38 10.21 10.35 2,084
10/23/2014 10.38 10.38 10.38 10.38 100
10/22/2014 10.47 10.6 10.4305 10.45 6,100
10/21/2014 10.8 10.8 10.8 10.8 100
10/20/2014 10.37 10.38 10.05 10.38 2,236
10/17/2014 10.38 10.38 10.38 10.38 00
10/16/2014 10.38 10.38 10.38 10.38 00
10/15/2014 10.38 10.38 10.38 10.38 00
10/14/2014 10.38 10.38 10.38 10.38 00
10/13/2014 10.38 10.38 10.38 10.38 577
10/10/2014 10.38 10.38 10.38 10.38 00
10/09/2014 10.38 10.38 10.38 10.38 00
10/08/2014 10.98 10.98 10.38 10.38 4,550
10/07/2014 10.33 10.34 10.33 10.33 2,600
10/06/2014 10.33 10.4 10.3 10.4 1,094
10/03/2014 9.84 10.4 9.84 10.3 800
10/02/2014 10.35 11.2 10.35 11.2 412
10/01/2014 10.35 10.35 10.35 10.35 00
09/30/2014 9.8 10.385 9.8 10.35 3,123
09/29/2014 9.9 10.5 9.9 10.4 13,176
09/26/2014 9.8599 10.15 9.8599 10 9,320
09/25/2014 10 10.5 9.85 10 31,030
09/24/2014 10.23 10.23 9.45 9.8 2,234
09/23/2014 10.5101 10.5101 10.5101 10.5101 00
09/22/2014 10.32 10.5101 10.2 10.5101 5,837
09/19/2014 10.31 10.31 10.31 10.31 930
09/18/2014 10.31 10.31 10.31 10.31 119
09/17/2014 10.25 10.25 10.25 10.25 6,311
09/16/2014 10.25 10.25 10.25 10.25 214
09/15/2014 10.25 10.31 10.24 10.31 11,700
09/12/2014 10.31 10.31 10.31 10.31 115
09/11/2014 10.11 10.35 10.11 10.35 7,009
09/10/2014 10.05 10.17 10.05 10.17 777
09/09/2014 10.34 10.34 10.34 10.34 00
09/08/2014 10 10.34 10 10.34 677
09/05/2014 10.3521 10.3899 10.3521 10.3522 4,500
09/04/2014 10.6 10.6 10.6 10.6 00
09/03/2014 10.04 10.6 9.25 10.6 6,772
09/02/2014 10 10 10 10 00
08/29/2014 10 10 10 10 00
08/28/2014 10.25 10.25 10 10 600
08/27/2014 10.04 10.04 10.04 10.04 00
08/26/2014 10.15 10.15 10.04 10.04 200
08/25/2014 10.01 10.01 10.01 10.01 00
08/22/2014 10.01 10.01 10.01 10.01 00
08/21/2014 10.16 10.35 10.01 10.01 3,100
08/20/2014 10.03 10.03 10.03 10.03 110
08/19/2014 10.05 10.05 10.05 10.05 00
08/18/2014 10.31 10.5401 10.05 10.05 35,912
08/15/2014 10.37 10.37 10.37 10.37 00
08/14/2014 10.13 10.56 10.09 10.37 9,402
08/13/2014 10.07 10.42 9.74 10.16 16,995
08/12/2014 10.38 10.38 10.07 10.07 452
08/11/2014 10.44 10.44 10.44 10.44 00
08/08/2014 9.7 10.44 9.7 10.44 2,562
08/07/2014 10.39 10.39 10.39 10.39 00
08/06/2014 10.39 10.39 10.39 10.39 101
08/05/2014 9.54 9.65 9.54 9.65 402
08/04/2014 9.6 9.65 9.6 9.65 1,647
08/01/2014 10.55 10.55 9.55 9.65 2,443
07/31/2014 10.045 10.045 10.045 10.045 00
07/30/2014 9.59 10.045 9.55 10.045 2,551
07/29/2014 11.2 11.2 9.64 9.64 3,640
07/28/2014 10.26 11.2 10.26 11.2 1,134
07/25/2014 10.26 10.31 10.21 10.26 7,210
07/24/2014 10.25 10.25 10.25 10.25 00
07/23/2014 10.25 10.25 10.25 10.25 250
07/22/2014 10.01 10.2 10 10.2 1,100
07/21/2014 9.735 10 9.735 10 1,300
07/18/2014 9.69 9.69 9.69 9.69 100
07/17/2014 9.95 9.95 9.65 9.6501 4,700
07/16/2014 9.7 9.83 9.68 9.7505 500
07/15/2014 9.86 9.86 9.7 9.7 800
07/14/2014 9.67 9.67 9.65 9.67 3,591
07/11/2014 9.6 9.67 9.6 9.652 1,460
07/10/2014 9.94 9.94 9.94 9.94 00
07/09/2014 9.64 9.94 9.6001 9.94 1,350
07/08/2014 9.93 9.93 9.93 9.93 00
07/07/2014 9.93 9.93 9.93 9.93 500
07/03/2014 9.71 9.71 9.71 9.71 319
07/02/2014 9.62 9.62 9.62 9.62 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?