Hemispherx BioPharma, Inc. Historical Stock Prices

HEB 
$0.2312
*  
0.009
3.75%
Get HEB Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading HEB now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    HEB 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 27-JAN-2015 TO 27-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  0.2415  0.2489  0.2311  0.2312 1,903,666
04/27/2015 0.24 0.2489 0.2311 0.2312 1,903,466
04/24/2015 0.25 0.25 0.238 0.2402 2,057,711
04/23/2015 0.2619 0.2674 0.248 0.248 2,945,745
04/22/2015 0.245 0.2609 0.24 0.25 5,222,408
04/21/2015 0.24 0.2452 0.2381 0.2399 1,579,144
04/20/2015 0.2304 0.2499 0.2304 0.236 2,372,601
04/17/2015 0.23 0.2321 0.2255 0.2304 1,244,933
04/16/2015 0.2349 0.237 0.2265 0.232 1,190,209
04/15/2015 0.22 0.24 0.2171 0.2339 2,868,848
04/14/2015 0.2164 0.224 0.2164 0.2182 640,386
04/13/2015 0.228 0.228 0.2162 0.2178 789,063
04/10/2015 0.22 0.228 0.2162 0.228 509,582
04/09/2015 0.22 0.2248 0.2125 0.2194 971,716
04/08/2015 0.2203 0.224 0.22 0.2202 563,741
04/07/2015 0.221 0.2234 0.22 0.2203 862,520
04/06/2015 0.2289 0.2289 0.22 0.2201 952,286
04/02/2015 0.23 0.23 0.22 0.2249 1,784,005
04/01/2015 0.2236 0.2265 0.22 0.2211 735,845
03/31/2015 0.23 0.23 0.2222 0.228 753,856
03/30/2015 0.225 0.234 0.2235 0.2294 711,500
03/27/2015 0.2261 0.2298 0.225 0.225 919,612
03/26/2015 0.2265 0.233 0.2252 0.227 684,487
03/25/2015 0.2351 0.2368 0.2261 0.234 1,476,962
03/24/2015 0.25 0.25 0.2325 0.2349 3,075,151
03/23/2015 0.231 0.237 0.225 0.23 1,409,386
03/20/2015 0.2301 0.2369 0.22 0.225 991,704
03/19/2015 0.23 0.237 0.227 0.23 359,587
03/18/2015 0.223 0.24 0.2225 0.23 778,084
03/17/2015 0.2276 0.24 0.2202 0.24 1,296,188
03/16/2015 0.23 0.24 0.226 0.2276 1,205,730
03/13/2015 0.229 0.24 0.2215 0.2345 2,232,150
03/12/2015 0.24 0.24 0.23 0.231 1,238,232
03/11/2015 0.235 0.247 0.231 0.232 2,203,583
03/10/2015 0.25 0.253 0.2365 0.2399 1,839,769
03/09/2015 0.2499 0.253 0.232 0.253 2,604,336
03/06/2015 0.26 0.26 0.2425 0.2482 2,159,552
03/05/2015 0.27 0.2767 0.255 0.2597 3,397,622
03/04/2015 0.24 0.27 0.24 0.268 3,830,429
03/03/2015 0.253 0.254 0.2402 0.2487 1,366,215
03/02/2015 0.244 0.2673 0.24 0.25 2,433,615
02/27/2015 0.232 0.244 0.231 0.243 1,473,980
02/26/2015 0.233 0.24 0.232 0.233 1,229,470
02/25/2015 0.235 0.244 0.2309 0.2425 897,864
02/24/2015 0.24 0.2439 0.235 0.235 755,624
02/23/2015 0.24 0.248 0.235 0.2371 617,398
02/20/2015 0.2479 0.2482 0.235 0.24 1,381,954
02/19/2015 0.25 0.259 0.2311 0.2482 1,857,944
02/18/2015 0.268 0.2701 0.25 0.257 2,193,572
02/17/2015 0.269 0.285 0.25 0.265 5,643,300
02/13/2015 0.24 0.257 0.234 0.253 3,173,245
02/12/2015 0.24 0.2447 0.2355 0.24 1,774,252
02/11/2015 0.229 0.235 0.225 0.2339 1,253,129
02/10/2015 0.239 0.239 0.223 0.227 1,630,151
02/09/2015 0.2692 0.2692 0.235 0.239 2,750,223
02/06/2015 0.225 0.2399 0.222 0.235 1,430,257
02/05/2015 0.22 0.235 0.2175 0.225 3,108,414
02/04/2015 0.258 0.2696 0.225 0.225 4,449,733
02/03/2015 0.312 0.312 0.25 0.2604 6,607,789
02/02/2015 0.24 0.33 0.2238 0.3 17,504,940
01/30/2015 0.2101 0.22 0.21 0.2199 526,856
01/29/2015 0.2101 0.2248 0.2101 0.22 140,111
01/28/2015 0.218 0.23 0.2121 0.22 344,246
01/27/2015 0.225 0.23 0.2134 0.22 499,529
*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?