Historical Stock Prices

HBMD 
$10.9
*  
unch
unch
Get HBMD Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
07/01/2014 9.62 9.62 9.62 9.62 00
06/30/2014 9.62 9.62 9.62 9.62 300
06/27/2014 9.57 9.57 9.57 9.57 882
06/26/2014 9.57 9.57 9.57 9.57 00
06/25/2014 9.57 9.57 9.57 9.57 00
06/24/2014 9.57 9.57 9.57 9.57 00
06/23/2014 9.57 9.57 9.57 9.57 158
06/20/2014 10.16 10.16 10.16 10.16 00
06/19/2014 10.15 10.18 10.15 10.16 548
06/18/2014 9.5001 10.15 9.5001 10.15 1,806
06/17/2014 10.13 10.13 10.13 10.13 00
06/16/2014 10.13 10.13 10.13 10.13 00
06/13/2014 10.13 10.13 10.13 10.13 1,030
06/12/2014 9.74 9.74 9.69 9.69 1,000
06/11/2014 10.18 10.18 10.172 10.18 2,000
06/10/2014 10.18 10.18 10.18 10.18 00
06/09/2014 10.18 10.18 10.18 10.18 00
06/06/2014 10.25 10.25 10.18 10.18 200
06/05/2014 9.895 9.895 9.895 9.895 00
06/04/2014 9.895 9.895 9.895 9.895 00
06/03/2014 9.895 9.895 9.895 9.895 00
06/02/2014 9.895 9.895 9.895 9.895 00
05/30/2014 10.68 10.68 9.5 9.895 2,100
05/29/2014 9.9 9.9 9.9 9.9 00
05/28/2014 9.9499 9.95 9.9 9.9 500
05/27/2014 9.95 9.95 9.9498 9.9499 1,600
05/23/2014 9.93 9.93 9.93 9.93 00
05/22/2014 9.75 9.97 9.75 9.93 1,600
05/21/2014 9.9799 9.9799 9.9799 9.9799 00
05/20/2014 9.9799 9.9799 9.76 9.9799 2,525
05/19/2014 9.85 10 9.54 9.54 4,928
05/16/2014 10 10.1 9.8999 9.8999 6,035
05/15/2014 10.65 10.65 10.65 10.65 00
05/14/2014 10.69 10.69 10.65 10.65 1,100
05/13/2014 10.8 10.83 10.8 10.8 1,450
05/12/2014 10.8 10.83 10.8 10.83 500
05/09/2014 10.8 11.2 10.8 10.8001 1,755
05/08/2014 11.3 11.3 11.3 11.3 00
05/07/2014 11.3 11.3 11.3 11.3 00
05/06/2014 11.3 11.3 11.3 11.3 00
05/05/2014 11.3 11.3 11.3 11.3 00
05/02/2014 11.3 11.3 11.3 11.3 00
05/01/2014 11.3 11.3 11.3 11.3 00
04/30/2014 11.3 11.3 11.3 11.3 114
04/29/2014 11.3 11.3 11.3 11.3 00
04/28/2014 11.3 11.3 11.3 11.3 395
04/25/2014 11.2999 11.2999 11.2999 11.2999 792
04/24/2014 11.3 11.3 11.3 11.3 00
04/23/2014 11.3 11.3 11.3 11.3 100
04/22/2014 11.25 11.3 10.95 11.3 4,550
04/21/2014 11.15 11.15 11.15 11.15 445
04/17/2014 11.2 11.2 11.02 11.02 341
04/16/2014 11.24 11.24 11.05 11.24 700
04/15/2014 10.79 10.79 10.7501 10.7501 400
04/14/2014 10.8 11 10.69 10.74 1,486
04/11/2014 10.7 10.7 10.7 10.7 00
04/10/2014 10.7 10.7 10.7 10.7 00
04/09/2014 10.75 10.75 10.7 10.7 377
04/08/2014 11.3 11.3 11.15 11.15 1,100
04/07/2014 11.16 11.16 11.16 11.16 00
04/04/2014 11.16 11.16 11.16 11.16 100
04/03/2014 11.3 11.3 11.3 11.3 100
04/02/2014 11.3 11.3 11.3 11.3 00
04/01/2014 11.3 11.3 11.3 11.3 530
03/31/2014 11.28 11.3 11.28 11.3 1,100
03/28/2014 11.15 11.29 11.1 11.1 3,198
03/27/2014 11.1 11.1 11.1 11.1 00
03/26/2014 11.1 11.1 11.1 11.1 00
03/25/2014 11.1 11.1 11.1 11.1 1,243
03/24/2014 10.77 11.1 10.3 10.83 2,705
03/21/2014 10.69 11.3 10.2 10.29 7,255
03/20/2014 11.29 11.3 11.29 11.3 2,152
03/19/2014 11.1759 11.29 11.1759 11.29 3,323
03/18/2014 11.2 11.29 11.1 11.29 3,980
03/17/2014 10.64 11.29 10.64 11.29 4,812
03/14/2014 10.9 10.9 10.9 10.9 100
03/13/2014 11.3 11.3 11.3 11.3 00
03/12/2014 11.3 11.3 11.3 11.3 00
03/11/2014 11.3 11.3 11.3 11.3 165
03/10/2014 11.313 11.313 11.3 11.3 3,235
03/07/2014 11.51 11.51 11.3 11.3 1,975
03/06/2014 10.71 11.91 10.4 11.79 10,452
03/05/2014 11.9546 11.9546 10.4001 10.6 1,821
03/04/2014 11 11.99 10.5 10.66 14,966
03/03/2014 11.99 11.99 11.99 11.99 100
02/28/2014 10.501 11.99 10.501 11 1,745
02/27/2014 10.44 10.44 10.44 10.44 400
02/26/2014 10.4 10.4 10.4 10.4 00
02/25/2014 10 10.4 10 10.4 380
02/24/2014 12.5 12.5 12.5 12.5 00
02/21/2014 12.99 12.99 12.47 12.5 742
02/20/2014 19.99 19.99 11.95 11.95 1,295
02/19/2014 10.45 10.45 10.45 10.45 00
02/18/2014 10.5 11.4 10.45 10.45 5,462
02/14/2014 9.4 10.47 9.4 10.47 4,568
02/13/2014 9.91 9.91 9.91 9.91 00
02/12/2014 9.91 9.91 9.91 9.91 00
02/11/2014 9.91 9.91 9.91 9.91 00
02/10/2014 9.55 9.93 9.55 9.91 869
02/07/2014 9.72 10.11 9.5999 9.64 14,004
02/06/2014 9.8 10 9.35 9.65 28,678
02/05/2014 9.8 10 9.53 9.53 5,125
02/04/2014 9.7 9.8 9.7 9.75 653
02/03/2014 9.8 10.5 9.4 9.85 97,171
01/31/2014 9.9999 9.9999 9.9999 9.9999 00
01/30/2014 10 10 9.9999 9.9999 200
01/29/2014 9.3 9.3 9.3 9.3 00
01/28/2014 9.3 9.3 9.3 9.3 200
01/27/2014 9.25 9.25 9.25 9.25 610
01/24/2014 9.25 9.251 9.25 9.251 1,000
01/23/2014 9.3 9.31 9.25 9.25 4,020
01/22/2014 10.2134 10.2134 9.28 9.29 1,100
01/21/2014 9.7 9.7 9.7 9.7 00
01/17/2014 9.7 9.7 9.7 9.7 00
01/16/2014 10.12 10.12 9.7 9.7 1,805
01/15/2014 10.27 10.29 10.27 10.29 1,001
01/14/2014 9.5 10.89 9.29 10.72 12,493
01/13/2014 9.39 10.25 9.29 10.25 8,503
01/10/2014 9.42 9.42 9.42 9.42 00
01/09/2014 9.42 9.42 9.42 9.42 00
01/08/2014 9.42 9.42 9.42 9.42 00
01/07/2014 9.42 9.42 9.42 9.42 00
01/06/2014 9.42 9.42 9.42 9.42 00
01/03/2014 9.42 9.42 9.42 9.42 00
01/02/2014 9.42 9.42 9.42 9.42 00
12/31/2013 9.42 9.42 9.42 9.42 00
12/30/2013 9.42 9.42 9.42 9.42 100
12/27/2013 9.28 9.28 9.28 9.28 200
12/26/2013 9.25 9.25 9.25 9.25 00
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.

Research Brokers before you trade

Want to trade FX?