Hemispherx BioPharma, Inc. Historical Stock Prices

HEB 
$0.227
*  
0.007
2.99%
Get HEB Alerts
*Delayed - data as of Mar. 26, 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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  0.2265  0.233  0.2252  0.227 684,487
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
01/26/2015 0.21 0.23 0.21 0.23 793,070
01/23/2015 0.225 0.2288 0.21 0.2158 1,260,566
01/22/2015 0.2203 0.225 0.22 0.225 524,608
01/21/2015 0.2294 0.2294 0.2208 0.2279 362,791
01/20/2015 0.23 0.238 0.22 0.2202 1,319,459
01/16/2015 0.238 0.2398 0.227 0.2392 808,811
01/15/2015 0.24 0.2406 0.228 0.238 1,206,014
01/14/2015 0.24 0.2425 0.233 0.236 789,522
01/13/2015 0.248 0.2625 0.235 0.24 1,459,667
01/12/2015 0.237 0.25 0.235 0.24 1,756,628
01/09/2015 0.23 0.244 0.2271 0.235 929,714
01/08/2015 0.23 0.2423 0.23 0.23 373,718
01/07/2015 0.23 0.2438 0.227 0.2315 728,483
01/06/2015 0.235 0.246 0.229 0.231 1,300,101
01/05/2015 0.235 0.248 0.235 0.2426 997,015
01/02/2015 0.25 0.25 0.2312 0.2476 660,744
12/31/2014 0.224 0.25 0.224 0.25 3,028,395
12/30/2014 0.238 0.2445 0.226 0.23 1,264,085
12/29/2014 0.238 0.238 0.22 0.238 1,669,716
12/26/2014 0.23 0.24 0.225 0.23 764,112
12/24/2014 0.23 0.247 0.223 0.223 627,518
12/23/2014 0.24 0.2499 0.227 0.237 1,093,920
12/22/2014 0.24 0.25 0.236 0.24 1,196,528
12/19/2014 0.24 0.2546 0.235 0.24 882,244
12/18/2014 0.2418 0.25 0.2401 0.247 755,269
12/17/2014 0.24 0.2489 0.235 0.24 632,961
12/16/2014 0.23 0.235 0.22 0.235 1,076,545
12/15/2014 0.24 0.2497 0.2303 0.2358 850,154
12/12/2014 0.25 0.2523 0.2405 0.249 570,902
12/11/2014 0.245 0.258 0.245 0.258 308,532
12/10/2014 0.259 0.259 0.241 0.242 785,607
12/09/2014 0.24 0.26 0.2377 0.259 2,327,680
12/08/2014 0.257 0.257 0.245 0.25 795,725
12/05/2014 0.25 0.26 0.2421 0.257 532,505
12/04/2014 0.245 0.2575 0.245 0.25 228,076
12/03/2014 0.24 0.265 0.24 0.2455 764,759
12/02/2014 0.257 0.2572 0.24 0.25 1,376,704
12/01/2014 0.27 0.27 0.255 0.257 456,065
11/28/2014 0.27 0.27 0.258 0.26 441,105
11/26/2014 0.26 0.2733 0.26 0.2617 367,254
11/25/2014 0.268 0.273 0.26 0.27 400,933
11/24/2014 0.265 0.2746 0.265 0.268 369,743
11/21/2014 0.27 0.2799 0.2623 0.263 555,279
11/20/2014 0.283 0.283 0.25 0.27 643,674
11/19/2014 0.265 0.2721 0.2611 0.2619 440,885
11/18/2014 0.275 0.2774 0.2646 0.269 784,080
11/17/2014 0.285 0.285 0.2523 0.2795 1,310,409
11/14/2014 0.2715 0.2821 0.263 0.272 1,104,190
11/13/2014 0.281 0.2988 0.27 0.2715 845,787
11/12/2014 0.2881 0.2936 0.2716 0.2853 1,020,492
11/11/2014 0.29 0.2938 0.288 0.29 330,523
11/10/2014 0.291 0.3 0.2854 0.2948 878,731
11/07/2014 0.292 0.2998 0.285 0.2939 807,960
11/06/2014 0.31 0.31 0.2912 0.2982 678,568
11/05/2014 0.31 0.32 0.295 0.31 1,487,971
11/04/2014 0.3002 0.3299 0.2974 0.305 2,174,220
11/03/2014 0.3 0.315 0.2928 0.3002 3,103,512
10/31/2014 0.2855 0.291 0.2802 0.29 658,729
10/30/2014 0.3 0.307 0.2286 0.2863 1,572,736
10/29/2014 0.2901 0.295 0.2831 0.295 688,509
10/28/2014 0.29 0.299 0.285 0.295 927,956
10/27/2014 0.3 0.3 0.2731 0.2914 1,381,910
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
*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?