Home > Quotes > HEMGF > Historical Prices

Historical Stock Prices

HEMGF 
$0.8473
*  
unch
  negative  
unch
Get HEMGF Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 0.8473 0.8473 0.8473 0.8473 00
05/23/2013 0.83 0.8632 0.83 0.8473 45,590
05/22/2013 0.8163 0.8386 0.8163 0.8359 39,800
05/21/2013 0.83 0.8311 0.8212 0.83 39,525
05/20/2013 0.815 0.815 0.815 0.815 1,000
05/17/2013 0.8 0.8189 0.79 0.8189 45,200
05/16/2013 0.7785 0.8019 0.7785 0.7993 34,000
05/15/2013 0.7681 0.7794 0.7582 0.7794 51,800
05/14/2013 0.7639 0.7639 0.7639 0.7639 00
05/13/2013 0.7381 0.7656 0.7381 0.7639 8,800
05/10/2013 0.7732 0.7732 0.7731 0.7731 6,000
05/09/2013 0.7826 0.7826 0.7826 0.7826 00
05/08/2013 0.7744 0.7826 0.7744 0.7826 7,000
05/07/2013 0.7995 0.7995 0.7995 0.7995 00
05/06/2013 0.7995 0.7995 0.7995 0.7995 5,000
05/03/2013 0.7255 0.7255 0.7255 0.7255 00
05/02/2013 0.7255 0.7255 0.7255 0.7255 00
05/01/2013 0.7255 0.7255 0.7255 0.7255 00
04/30/2013 0.7255 0.7255 0.7255 0.7255 00
04/29/2013 0.7255 0.7255 0.7255 0.7255 00
04/26/2013 0.7255 0.7255 0.7255 0.7255 00
04/25/2013 0.7255 0.7255 0.7255 0.7255 00
04/24/2013 0.7255 0.7255 0.7255 0.7255 00
04/23/2013 0.735 0.735 0.7255 0.7255 12,000
04/22/2013 0.745 0.745 0.745 0.745 00
04/19/2013 0.745 0.745 0.745 0.745 00
04/18/2013 0.745 0.745 0.745 0.745 00
04/17/2013 0.745 0.745 0.745 0.745 00
04/16/2013 0.745 0.745 0.745 0.745 00
04/15/2013 0.745 0.745 0.745 0.745 1,000
04/12/2013 0.82 0.82 0.82 0.82 1,000
04/11/2013 0.7045 0.7045 0.7045 0.7045 00
04/10/2013 0.7045 0.7045 0.7045 0.7045 00
04/09/2013 0.7045 0.7045 0.7045 0.7045 00
04/08/2013 0.7045 0.7045 0.7045 0.7045 00
04/05/2013 0.7045 0.7045 0.7045 0.7045 00
04/04/2013 0.7045 0.7045 0.7045 0.7045 00
04/03/2013 0.7045 0.7045 0.7045 0.7045 00
04/02/2013 0.7045 0.7045 0.7045 0.7045 4,000
04/01/2013 0.692 0.692 0.683 0.683 7,500
03/28/2013 0.7125 0.7125 0.7125 0.7125 00
03/27/2013 0.7061 0.7133 0.7061 0.7125 5,850
03/26/2013 0.6922 0.6922 0.6922 0.6922 00
03/25/2013 0.6922 0.6922 0.6922 0.6922 6,000
03/22/2013 0.717 0.717 0.717 0.717 100
03/21/2013 0.697 0.738 0.697 0.738 18,000
03/20/2013 0.7 0.7 0.7 0.7 2,300
03/19/2013 0.7 0.715 0.676 0.715 18,500
03/18/2013 0.719 0.719 0.7095 0.718 1,020
03/15/2013 0.7415 0.7415 0.7387 0.7387 49,021
03/14/2013 0.745 0.757 0.745 0.746 19,175
03/13/2013 0.755 0.755 0.755 0.755 20,000
03/12/2013 0.763 0.763 0.763 0.763 00
03/11/2013 0.763 0.763 0.763 0.763 29,700
03/08/2013 0.772 0.772 0.762 0.762 1,530
03/07/2013 0.794 0.794 0.794 0.794 00
03/06/2013 0.794 0.794 0.794 0.794 00
03/05/2013 0.794 0.794 0.794 0.794 00
03/04/2013 0.794 0.794 0.794 0.794 00
03/01/2013 0.794 0.794 0.794 0.794 00
02/28/2013 0.794 0.794 0.794 0.794 1,000
02/27/2013 0.808 0.808 0.808 0.808 00
02/26/2013 0.808 0.808 0.808 0.808 00
02/25/2013 0.808 0.808 0.808 0.808 1,500
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.