Historical Stock Prices

HEB 
$0.283
*  
0.016
5.35%
Get HEB Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading HEB now
Exchange: AMEX
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 0.305 0.305 0.283 0.283 1,495,818
10/23/2014 0.3 0.304 0.2665 0.299 3,489,769
10/22/2014 0.321 0.324 0.2934 0.3006 2,973,603
10/21/2014 0.325 0.328 0.315 0.315 2,434,526
10/20/2014 0.33 0.359 0.315 0.328 6,247,000
10/17/2014 0.32 0.332 0.314 0.332 1,897,963
10/16/2014 0.33 0.3399 0.3198 0.321 1,713,643
10/15/2014 0.33 0.338 0.31 0.3286 3,129,146
10/14/2014 0.3579 0.3582 0.32 0.325 4,984,953
10/13/2014 0.3857 0.4 0.352 0.3729 10,296,350
10/10/2014 0.32 0.3483 0.314 0.335 2,581,851
10/09/2014 0.335 0.345 0.314 0.315 2,072,221
10/08/2014 0.3215 0.3398 0.313 0.338 1,741,979
10/07/2014 0.369 0.369 0.32 0.3235 3,085,708
10/06/2014 0.38 0.38 0.3424 0.35 3,554,606
10/03/2014 0.39 0.39 0.3515 0.369 5,447,432
10/02/2014 0.37 0.378 0.3303 0.3515 3,159,152
10/01/2014 0.37 0.38 0.34 0.3695 8,973,276
09/30/2014 0.32 0.3209 0.301 0.3209 1,592,283
09/29/2014 0.32 0.3395 0.305 0.3199 1,057,690
09/26/2014 0.301 0.3178 0.301 0.302 408,802
09/25/2014 0.318 0.318 0.293 0.31 940,363
09/24/2014 0.305 0.318 0.3016 0.318 456,952
09/23/2014 0.32 0.32 0.305 0.305 597,292
09/22/2014 0.3117 0.33 0.3059 0.318 764,973
09/19/2014 0.31 0.334 0.291 0.334 1,338,084
09/18/2014 0.334 0.335 0.31 0.31 1,447,369
09/17/2014 0.3225 0.34 0.3153 0.3352 2,026,112
09/16/2014 0.308 0.32 0.3047 0.32 925,133
09/15/2014 0.32 0.3267 0.302 0.31 1,047,703
09/12/2014 0.33 0.333 0.302 0.31 1,144,209
09/11/2014 0.328 0.328 0.31 0.318 1,212,279
09/10/2014 0.343 0.343 0.32 0.325 1,601,946
09/09/2014 0.345 0.3588 0.325 0.325 4,592,805
09/08/2014 0.331 0.364 0.303 0.32 10,991,750
09/05/2014 0.27 0.29 0.2641 0.2809 913,284
09/04/2014 0.28 0.28 0.2652 0.2721 146,819
09/03/2014 0.261 0.28 0.261 0.275 467,076
09/02/2014 0.2778 0.2778 0.2633 0.2634 182,639
08/29/2014 0.273 0.2779 0.268 0.273 372,087
08/28/2014 0.2712 0.2799 0.2705 0.2723 231,574
08/27/2014 0.2716 0.2799 0.271 0.2725 179,366
08/26/2014 0.2701 0.28 0.268 0.2799 255,767
08/25/2014 0.275 0.28 0.2656 0.2799 183,158
08/22/2014 0.2636 0.28 0.2636 0.27 229,150
08/21/2014 0.268 0.28 0.266 0.27 152,265
08/20/2014 0.272 0.285 0.266 0.266 361,232
08/19/2014 0.279 0.2875 0.27 0.2767 166,182
08/18/2014 0.27 0.2888 0.27 0.279 444,737
08/15/2014 0.29 0.29 0.2626 0.27 772,801
08/14/2014 0.2806 0.2895 0.277 0.286 194,306
08/13/2014 0.28 0.295 0.2795 0.282 685,782
08/12/2014 0.282 0.289 0.276 0.28 229,973
08/11/2014 0.285 0.289 0.277 0.28 346,499
08/08/2014 0.28 0.2874 0.2777 0.2849 341,204
08/07/2014 0.289 0.289 0.277 0.2801 321,828
08/06/2014 0.295 0.297 0.2775 0.29 423,904
08/05/2014 0.305 0.305 0.2762 0.289 400,617
08/04/2014 0.3 0.32 0.29 0.3 1,107,803
08/01/2014 0.28 0.2901 0.2751 0.285 333,939
07/31/2014 0.285 0.285 0.27 0.28 432,087
07/30/2014 0.28 0.285 0.2716 0.281 658,930
07/29/2014 0.265 0.285 0.264 0.276 885,733
07/28/2014 0.2626 0.27 0.2626 0.264 123,410
07/25/2014 0.27 0.275 0.2601 0.2699 358,503
07/24/2014 0.27 0.28 0.2635 0.268 355,702
07/23/2014 0.2798 0.2798 0.2652 0.27 583,847
07/22/2014 0.27 0.29 0.2656 0.273 1,231,226
07/21/2014 0.265 0.2743 0.2618 0.262 731,675
07/18/2014 0.275 0.275 0.2601 0.266 708,690
07/17/2014 0.2801 0.2892 0.269 0.27 548,152
07/16/2014 0.3 0.3 0.28 0.28 305,935
07/15/2014 0.303 0.305 0.29 0.29 582,618
07/14/2014 0.2951 0.3025 0.2951 0.302 351,317
07/11/2014 0.3025 0.3025 0.2925 0.2972 149,804
07/10/2014 0.3061 0.3061 0.2801 0.29 764,862
07/09/2014 0.32 0.32 0.2956 0.3 235,354
07/08/2014 0.3001 0.3198 0.292 0.2953 803,086
07/07/2014 0.31 0.322 0.3 0.32 686,370
07/03/2014 0.3116 0.32 0.3015 0.318 307,491
07/02/2014 0.315 0.3204 0.3061 0.32 370,307
07/01/2014 0.31 0.32 0.301 0.315 757,243
06/30/2014 0.313 0.324 0.305 0.31 1,080,610
06/27/2014 0.324 0.329 0.31 0.316 1,397,045
06/26/2014 0.33 0.33 0.324 0.325 165,149
06/25/2014 0.33 0.33 0.321 0.325 440,295
06/24/2014 0.33 0.33 0.3228 0.33 311,861
06/23/2014 0.3207 0.348 0.31 0.3296 767,747
06/20/2014 0.336 0.348 0.325 0.348 1,078,800
06/19/2014 0.335 0.342 0.3333 0.34 593,514
06/18/2014 0.3338 0.3399 0.332 0.3331 479,695
06/17/2014 0.3356 0.3429 0.332 0.3386 324,293
06/16/2014 0.335 0.345 0.332 0.332 573,020
06/13/2014 0.351 0.3574 0.3322 0.339 1,610,906
06/12/2014 0.345 0.352 0.3341 0.3341 859,916
06/11/2014 0.33 0.354 0.3297 0.34 1,600,557
06/10/2014 0.325 0.3348 0.324 0.33 575,856
06/09/2014 0.33 0.3398 0.324 0.3299 806,940
06/06/2014 0.3256 0.3395 0.3225 0.33 297,798
06/05/2014 0.325 0.33 0.322 0.325 1,158,592
06/04/2014 0.35 0.35 0.325 0.3255 1,926,775
06/03/2014 0.33 0.385 0.3255 0.3404 6,768,597
06/02/2014 0.333 0.34 0.3239 0.3263 272,662
05/30/2014 0.34 0.35 0.3305 0.3317 514,114
05/29/2014 0.35 0.35 0.332 0.34 1,045,139
05/28/2014 0.3211 0.3565 0.3211 0.3493 1,043,646
05/27/2014 0.33 0.335 0.3233 0.3233 679,321
05/23/2014 0.327 0.3321 0.321 0.3211 718,223
05/22/2014 0.33 0.3344 0.3236 0.326 350,827
05/21/2014 0.338 0.345 0.3231 0.3241 533,411
05/20/2014 0.3388 0.3388 0.322 0.325 467,944
05/19/2014 0.33 0.3379 0.33 0.33 481,723
05/16/2014 0.325 0.33 0.3213 0.3252 474,362
05/15/2014 0.34 0.34 0.3226 0.328 1,110,293
05/14/2014 0.37 0.378 0.341 0.3412 4,336,469
05/13/2014 0.34 0.37 0.3155 0.3669 2,842,956
05/12/2014 0.314 0.34 0.314 0.33 1,131,026
05/09/2014 0.3126 0.3283 0.3126 0.313 400,610
05/08/2014 0.33 0.3355 0.31 0.31 940,184
05/07/2014 0.33 0.3478 0.32 0.3217 1,013,084
05/06/2014 0.36 0.36 0.338 0.338 874,459
05/05/2014 0.375 0.375 0.3557 0.36 3,268,373
05/02/2014 0.3233 0.349 0.3222 0.3417 1,361,486
05/01/2014 0.325 0.335 0.321 0.321 327,504
04/30/2014 0.3398 0.3398 0.3211 0.33 204,659
04/29/2014 0.325 0.3311 0.32 0.321 500,263
04/28/2014 0.337 0.349 0.316 0.349 698,027
04/25/2014 0.3333 0.3525 0.3285 0.34 452,290
04/24/2014 0.3421 0.359 0.3285 0.359 891,924
04/23/2014 0.3136 0.36 0.3136 0.36 2,732,505
04/22/2014 0.3111 0.3249 0.3111 0.32 1,083,468
04/21/2014 0.312 0.32 0.31 0.32 356,759
04/17/2014 0.325 0.3251 0.31 0.32 923,068
04/16/2014 0.3106 0.3287 0.31 0.3253 1,062,752
04/15/2014 0.35 0.3515 0.305 0.3071 3,014,159
04/14/2014 0.362 0.38 0.3511 0.3535 1,340,467
04/11/2014 0.3617 0.3749 0.36 0.362 688,869
04/10/2014 0.365 0.3887 0.365 0.375 632,928
04/09/2014 0.37 0.39 0.3601 0.365 897,289
04/08/2014 0.38 0.3846 0.3601 0.3603 1,372,012
04/07/2014 0.375 0.3875 0.3705 0.3755 709,043
04/04/2014 0.407 0.407 0.37 0.4 1,859,069
04/03/2014 0.4 0.4049 0.3901 0.396 604,745
04/02/2014 0.3955 0.4095 0.395 0.404 594,471
04/01/2014 0.3908 0.419 0.3908 0.419 775,060
03/31/2014 0.39 0.407 0.385 0.4 851,216
03/28/2014 0.4 0.408 0.3851 0.39 839,612
03/27/2014 0.3912 0.399 0.385 0.3925 1,076,866
03/26/2014 0.41 0.42 0.39 0.3902 2,359,446
03/25/2014 0.4332 0.44 0.402 0.4071 2,360,598
03/24/2014 0.486 0.4942 0.4153 0.44 8,386,373
03/21/2014 0.42 0.4666 0.4026 0.4666 6,995,328
03/20/2014 0.3973 0.429 0.3973 0.4102 3,785,474
03/19/2014 0.4 0.41 0.39 0.3973 1,067,581
03/18/2014 0.3801 0.4095 0.3801 0.3988 2,085,714
03/17/2014 0.3926 0.398 0.381 0.385 1,099,816
03/14/2014 0.4 0.408 0.3911 0.3926 1,090,258
03/13/2014 0.421 0.423 0.4 0.405 1,017,140
03/12/2014 0.4056 0.42 0.4 0.42 1,375,942
03/11/2014 0.422 0.4351 0.405 0.4066 1,469,366
03/10/2014 0.4 0.424 0.39 0.42 2,055,317
03/07/2014 0.4198 0.4198 0.3935 0.3962 1,716,641
03/06/2014 0.4 0.4448 0.3924 0.4167 4,681,940
03/05/2014 0.398 0.3995 0.3816 0.3995 609,183
03/04/2014 0.39 0.3994 0.381 0.3849 1,151,644
03/03/2014 0.398 0.4 0.381 0.39 1,023,543
02/28/2014 0.409 0.4179 0.39 0.398 1,162,688
02/27/2014 0.403 0.42 0.403 0.414 705,953
02/26/2014 0.42 0.4295 0.405 0.405 1,424,448
02/25/2014 0.43 0.445 0.42 0.42 1,930,382
02/24/2014 0.399 0.43 0.395 0.43 2,515,749
02/21/2014 0.391 0.3984 0.385 0.393 718,798
02/20/2014 0.387 0.4 0.387 0.391 667,175
02/19/2014 0.403 0.4119 0.385 0.3899 1,542,796
02/18/2014 0.384 0.408 0.3819 0.408 978,623
02/14/2014 0.4 0.4 0.3811 0.3816 1,018,462
02/13/2014 0.4 0.4049 0.38 0.4 1,631,110
02/12/2014 0.405 0.416 0.391 0.4075 873,186
02/11/2014 0.41 0.4137 0.4006 0.4056 1,321,118
02/10/2014 0.42 0.42 0.395 0.41 981,401
02/07/2014 0.38 0.42 0.38 0.42 2,885,807
02/06/2014 0.4 0.405 0.3601 0.38 3,655,298
02/05/2014 0.43 0.432 0.4001 0.415 1,654,744
02/04/2014 0.45 0.45 0.408 0.4241 3,311,960
02/03/2014 0.435 0.439 0.4 0.4061 2,216,700
01/31/2014 0.43 0.46 0.4111 0.435 2,430,867
01/30/2014 0.46 0.48 0.43 0.44 2,586,519
01/29/2014 0.49 0.5094 0.461 0.461 2,487,099
01/28/2014 0.46 0.5182 0.455 0.5 2,889,640
01/27/2014 0.52 0.521 0.43 0.4791 6,211,147
01/24/2014 0.53 0.5344 0.49 0.51 8,430,118
01/23/2014 0.524 0.55 0.49 0.55 16,992,850
01/22/2014 0.478 0.4978 0.44 0.46 9,693,936
01/21/2014 0.5 0.51 0.44 0.4512 13,375,370
01/17/2014 0.351 0.44 0.34 0.4125 8,185,227
01/16/2014 0.39 0.39 0.3433 0.38 6,730,678
01/15/2014 0.5 0.5 0.39 0.399 11,373,130
01/14/2014 0.42 0.4529 0.36 0.43 17,195,450
01/13/2014 0.29 0.368 0.285 0.3475 8,964,482
01/10/2014 0.29 0.2901 0.27 0.28 1,200,265
01/09/2014 0.3 0.3085 0.2737 0.276 1,123,664
01/08/2014 0.31 0.31 0.2875 0.2912 1,371,225
01/07/2014 0.32 0.34 0.2875 0.307 4,964,306
01/06/2014 0.26 0.31 0.2599 0.297 2,948,899
01/03/2014 0.28 0.28 0.258 0.273 557,195
01/02/2014 0.265 0.278 0.2508 0.275 1,201,083
12/31/2013 0.25 0.2651 0.2411 0.265 1,403,630
12/30/2013 0.23 0.2625 0.2285 0.2522 2,292,420
12/27/2013 0.2318 0.24 0.229 0.2311 1,049,149
12/26/2013 0.247 0.2585 0.2311 0.2311 1,170,779
12/24/2013 0.2512 0.2596 0.247 0.247 219,240
12/23/2013 0.255 0.265 0.2511 0.255 535,129
12/20/2013 0.2699 0.2699 0.2451 0.263 1,624,314
12/19/2013 0.2653 0.2694 0.26 0.2647 456,881
12/18/2013 0.274 0.2848 0.2653 0.2653 699,357
12/17/2013 0.27 0.295 0.2631 0.2707 2,081,109
12/16/2013 0.28 0.2894 0.27 0.27 746,314
12/13/2013 0.27 0.295 0.262 0.2742 1,493,038
12/12/2013 0.28 0.2801 0.254 0.266 2,183,001
12/11/2013 0.277 0.2987 0.2633 0.2801 2,403,850
12/10/2013 0.33 0.33 0.27 0.288 6,733,499
12/09/2013 0.2448 0.4088 0.2405 0.3151 23,343,950
12/06/2013 0.2 0.2083 0.197 0.197 269,098
12/05/2013 0.2015 0.208 0.198 0.2069 115,964
12/04/2013 0.2 0.2095 0.198 0.2025 263,031
12/03/2013 0.2 0.21 0.1957 0.2017 284,247
12/02/2013 0.21 0.2101 0.2 0.201 209,583
11/29/2013 0.2 0.2079 0.2 0.207 91,624
11/27/2013 0.1932 0.2 0.1931 0.1975 180,449
11/26/2013 0.1929 0.2 0.1922 0.1988 147,364
11/25/2013 0.191 0.2 0.19 0.193 1,026,664
11/22/2013 0.2199 0.2199 0.2005 0.2016 321,576
11/21/2013 0.2015 0.209 0.2 0.2089 341,025
11/20/2013 0.21 0.225 0.203 0.203 986,602
11/19/2013 0.2 0.215 0.2 0.215 723,605
11/18/2013 0.2 0.204 0.197 0.2 419,822
11/15/2013 0.2001 0.2068 0.2 0.2 211,382
11/14/2013 0.2 0.207 0.2 0.2 430,522
11/13/2013 0.2077 0.2077 0.2 0.2 337,748
11/12/2013 0.2088 0.2088 0.2 0.2001 670,391
11/11/2013 0.205 0.214 0.205 0.21 284,249
11/08/2013 0.2055 0.21 0.205 0.206 297,464
11/07/2013 0.205 0.2139 0.205 0.2051 235,324
11/06/2013 0.205 0.215 0.2027 0.205 234,228
11/05/2013 0.2105 0.2143 0.202 0.205 859,625
11/04/2013 0.22 0.222 0.21 0.2117 593,368
11/01/2013 0.22 0.2215 0.216 0.2215 214,151
10/31/2013 0.22 0.2288 0.22 0.2213 159,119
10/30/2013 0.223 0.23 0.22 0.22 565,099
10/29/2013 0.2231 0.2299 0.22 0.221 654,002
10/28/2013 0.2273 0.2294 0.223 0.223 72,280
10/25/2013 0.2201 0.23 0.2201 0.2274 360,252
10/24/2013 0.226 0.229 0.223 0.223 291,950
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?