Hemispherx BioPharma, Inc. Historical Stock Prices

HEB 
$0.281
*  
0.005
1.81%
Get HEB Alerts
*Delayed - data as of Jul. 30, 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 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.27  0.285  0.2716  0.281 658,930
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
10/23/2013 0.23 0.235 0.225 0.225 142,764
10/22/2013 0.237 0.237 0.23 0.235 105,844
10/21/2013 0.2306 0.235 0.226 0.235 672,864
10/18/2013 0.2319 0.2348 0.2305 0.2339 207,143
10/17/2013 0.23 0.2377 0.23 0.232 403,185
10/16/2013 0.2312 0.2378 0.2301 0.2301 170,556
10/15/2013 0.2312 0.235 0.231 0.235 416,379
10/14/2013 0.2316 0.2378 0.231 0.2311 102,748
10/11/2013 0.2335 0.238 0.2315 0.232 431,925
10/10/2013 0.2316 0.248 0.2301 0.2398 367,585
10/09/2013 0.238 0.2399 0.231 0.231 556,342
10/08/2013 0.237 0.245 0.236 0.24 409,156
10/07/2013 0.236 0.2449 0.236 0.24 263,601
10/04/2013 0.2399 0.244 0.2336 0.244 357,469
10/03/2013 0.2333 0.2399 0.233 0.234 292,464
10/02/2013 0.2355 0.24 0.2331 0.2331 159,228
10/01/2013 0.2336 0.2489 0.2335 0.235 177,197
09/30/2013 0.2331 0.24 0.233 0.2351 277,686
09/27/2013 0.236 0.2472 0.235 0.238 119,028
09/26/2013 0.2362 0.2466 0.235 0.236 274,828
09/25/2013 0.235 0.2497 0.235 0.238 432,379
09/24/2013 0.24 0.244 0.24 0.24 307,903
09/23/2013 0.2426 0.2501 0.24 0.24 455,508
09/20/2013 0.25 0.256 0.242 0.242 377,418
09/19/2013 0.258 0.259 0.249 0.253 400,148
09/18/2013 0.248 0.2582 0.248 0.2549 498,969
09/17/2013 0.2422 0.255 0.2422 0.25 413,357
09/16/2013 0.2426 0.248 0.2426 0.247 128,210
09/13/2013 0.25 0.2501 0.24 0.242 338,145
09/12/2013 0.2697 0.2697 0.24 0.241 1,969,643
09/11/2013 0.24 0.243 0.2355 0.2392 376,587
09/10/2013 0.24 0.243 0.233 0.2427 443,984
09/09/2013 0.2326 0.243 0.2318 0.2335 730,200
09/06/2013 0.2333 0.24 0.2315 0.2355 306,447
09/05/2013 0.24 0.2468 0.2323 0.239 225,452
09/04/2013 0.2322 0.242 0.2322 0.2371 260,788
09/03/2013 0.231 0.237 0.23 0.2303 317,211
08/30/2013 0.231 0.2382 0.2308 0.231 305,097
08/29/2013 0.24 0.2475 0.2316 0.2325 593,573
08/28/2013 0.24 0.245 0.24 0.241 230,947
08/27/2013 0.2365 0.245 0.2316 0.24 250,845
08/26/2013 0.243 0.2479 0.242 0.247 381,733
08/23/2013 0.24 0.2481 0.24 0.2451 272,356
08/22/2013 0.25 0.2524 0.24 0.24 295,264
08/21/2013 0.256 0.256 0.242 0.2446 379,321
08/20/2013 0.24 0.27 0.2325 0.242 1,979,623
08/19/2013 0.24 0.25 0.2316 0.236 660,196
08/16/2013 0.2499 0.2499 0.2305 0.248 401,754
08/15/2013 0.2488 0.29 0.2301 0.2301 524,038
08/14/2013 0.24 0.24 0.235 0.2375 273,993
08/13/2013 0.24 0.25 0.2363 0.24 290,780
08/12/2013 0.243 0.248 0.235 0.24 579,991
08/09/2013 0.25 0.2599 0.2425 0.243 530,769
08/08/2013 0.271 0.2767 0.25 0.26 1,473,382
08/07/2013 0.25 0.2785 0.24 0.27 2,795,970
08/06/2013 0.255 0.27 0.245 0.245 861,339
08/05/2013 0.25 0.265 0.24 0.26 1,749,732
08/02/2013 0.234 0.248 0.234 0.244 530,090
08/01/2013 0.2345 0.24 0.234 0.2379 453,368
07/31/2013 0.2355 0.2386 0.23 0.23 277,176
07/30/2013 0.232 0.239 0.23 0.23 166,427
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?