Historical Stock Prices

HGH 
$31.19
*  
0.05
0.16%
Get HGH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading HGH now
Exchange: NYSE
Industry: Finance
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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 31.19 31.3 31.02 31.19 12,188
07/30/2015 31.19 31.217 31.04 31.14 23,032
07/29/2015 31.16 31.33 31 31 21,562
07/28/2015 31.13 31.18 31.04 31.17 20,699
07/27/2015 31.02 31.19 30.95 31.02 36,166
07/24/2015 30.89 30.99 30.82 30.99 23,597
07/23/2015 30.94 30.9999 30.66 30.92 21,678
07/22/2015 31 31 30.8401 30.94 19,861
07/21/2015 30.87 30.98 30.87 30.98 11,818
07/20/2015 30.88 30.94 30.8 30.94 10,733
07/17/2015 30.88 30.9457 30.7812 30.87 37,846
07/16/2015 30.77 30.88 30.63 30.88 63,647
07/15/2015 30.16 30.82 30.16 30.6 77,812
07/14/2015 30.37 30.37 30.122 30.25 22,115
07/13/2015 30.21 30.3699 30.15 30.33 22,672
07/10/2015 30.08 30.2 30.08 30.16 10,705
07/09/2015 29.85 30.15 29.85 30.12 19,937
07/08/2015 30.04 30.275 29.85 29.9 39,187
07/07/2015 30.11 30.2 30.1 30.1 13,158
07/06/2015 30 30.2 30 30.19 36,711
07/02/2015 29.86 30.2 29.86 30.07 27,663
07/01/2015 29.75 29.8797 29.58 29.86 32,230
06/30/2015 29.9 29.99 29.65 29.74 42,242
06/29/2015 29.78 30.02 29.78 29.95 15,662
06/26/2015 30.55 30.55 30.51 30.54 13,479
06/25/2015 30.63 30.64 30.48 30.62 27,323
06/24/2015 30.62 30.65 30.5549 30.59 18,701
06/23/2015 30.5 30.64 30.46 30.6 45,853
06/22/2015 30.66 30.66 30.5 30.56 236,996
06/19/2015 30.65 30.72 30.55 30.55 13,422
06/18/2015 30.78 30.78 30.53 30.55 40,450
06/17/2015 30.87 30.87 30.6 30.74 216,066
06/16/2015 30.9 30.9 30.73 30.7862 14,157
06/15/2015 30.78 30.84 30.6 30.82 213,444
06/12/2015 30.76 30.76 30.65 30.7176 18,718
06/11/2015 30.61 30.76 30.54 30.65 23,161
06/10/2015 30.67 30.71 30.52 30.57 45,900
06/09/2015 31.05 31.05 30.5 30.67 105,923
06/08/2015 31.15 31.18 30.92 31.02 17,538
06/05/2015 31.2 31.3 31.09 31.13 17,051
06/04/2015 31.29 31.34 31.19 31.3 16,533
06/03/2015 31.38 31.38 31.1347 31.15 32,597
06/02/2015 31.35 31.41 31.15 31.32 26,132
06/01/2015 31.44 31.5 31.311 31.39 26,607
05/29/2015 31.4 31.44 31.12 31.34 37,665
05/28/2015 31.33 31.38 31.26 31.37 25,071
05/27/2015 31.19 31.33 31.04 31.3 22,950
05/26/2015 30.96 31.19 30.9201 31.19 22,098
05/22/2015 30.93 31 30.89 31 10,782
05/21/2015 31.01 31.099 30.97 30.99 85,688
05/20/2015 31.01 31.01 30.92 30.99 18,848
05/19/2015 30.94 30.96 30.81 30.93 41,814
05/18/2015 30.97 30.97 30.78 30.94 23,155
05/15/2015 31.09 31.09 30.77 30.94 27,604
05/14/2015 30.75 30.99 30.61 30.99 31,759
05/13/2015 30.48 30.63 30.36 30.62 47,007
05/12/2015 30.39 30.49 30.15 30.42 27,143
05/11/2015 30.75 30.7899 30.3 30.44 25,082
05/08/2015 30.74 30.99 30.56 30.84 40,340
05/07/2015 30.37 30.66 30.27 30.43 65,253
05/06/2015 31 31 30.21 30.29 169,325
05/05/2015 31.24 31.24 30.9 30.96 31,633
05/04/2015 31.11 31.2 31.07 31.17 20,993
05/01/2015 31.22 31.26 31.03 31.06 157,253
04/30/2015 30.93 31.33 30.88 31.28 169,320
04/29/2015 30.95 31.1 30.73 31.04 40,266
04/28/2015 31.2 31.32 31.16 31.17 43,287
04/27/2015 31.22 31.3331 31.13 31.2 61,650
04/24/2015 31.11 31.32 31.1 31.28 143,660
04/23/2015 31.22 31.39 31.093 31.15 37,714
04/22/2015 31.08 31.24 30.99 31.19 32,102
04/21/2015 31.19 31.28 31.1 31.1 39,736
04/20/2015 31.02 31.24 30.87 31.12 31,691
04/17/2015 31.17 31.2 30.944 30.97 89,077
04/16/2015 31.14 31.27 31.1 31.17 74,973
04/15/2015 31.15 31.3 30.95 31.25 38,669
04/14/2015 30.8598 31.19 30.8598 31.06 43,888
04/13/2015 30.92 31.06 30.84 30.96 33,063
04/10/2015 31 31.07 30.8 30.99 40,870
04/09/2015 30.98 31.05 30.91 30.95 26,622
04/08/2015 30.71 30.9299 30.71 30.86 65,993
04/07/2015 30.72 30.86 30.68 30.77 19,194
04/06/2015 30.88 30.93 30.6779 30.79 17,524
04/02/2015 30.81 30.838 30.63 30.83 61,369
04/01/2015 30.77 30.85 30.67 30.78 22,609
03/31/2015 30.65 30.8 30.53 30.72 24,434
03/30/2015 30.75 30.8161 30.51 30.61 44,496
03/27/2015 31.26 31.32 31.2 31.25 42,140
03/26/2015 31.21 31.25 31.09 31.2 52,114
03/25/2015 31.31 31.32 31.05 31.16 91,517
03/24/2015 31.42 31.42 31.16 31.16 49,345
03/23/2015 31.48 31.51 31.33 31.33 46,363
03/20/2015 31.25 31.61 31.198 31.41 142,392
03/19/2015 31.22 31.3371 31.08 31.13 47,378
03/18/2015 31.02 31.34 30.97 31.23 30,266
03/17/2015 30.85 31.09 30.78 30.97 29,843
03/16/2015 30.8157 31.01 30.8148 31 24,764
03/13/2015 30.78 30.87 30.6 30.82 16,665
03/12/2015 30.7 30.82 30.69 30.738 30,471
03/11/2015 30.56 30.7 30.52 30.67 19,385
03/10/2015 30.37 30.6 30.25 30.55 37,498
03/09/2015 30.39 30.39 30.15 30.38 35,522
03/06/2015 30.38 30.44 30.19 30.39 43,195
03/05/2015 30.53 30.53 30.3901 30.46 33,026
03/04/2015 30.29 30.49 30.26 30.36 94,093
03/03/2015 30.11 30.31 30.11 30.28 242,929
03/02/2015 30.36 30.37 30.24 30.25 67,360
02/27/2015 30.31 30.35 30.2401 30.26 65,503
02/26/2015 30.22 30.32 30.22 30.28 19,596
02/25/2015 30.37 30.37 30.27 30.31 53,455
02/24/2015 30.4 30.4 30.2109 30.33 27,008
02/23/2015 30.39 30.39 30.19 30.34 19,207
02/20/2015 30.16 30.28 30.01 30.28 17,667
02/19/2015 30.04 30.26 29.9001 30 40,658
02/18/2015 30.33 30.33 29.77 30.07 35,156
02/17/2015 30.4 30.4 30.11 30.25 47,131
02/13/2015 30.39 30.4 30.356 30.4 14,049
02/12/2015 30.4 30.4 30.3601 30.38 22,633
02/11/2015 30.4 30.4 30.04 30.4 32,142
02/10/2015 30.4 30.4 30.3 30.39 42,501
02/09/2015 30.23 30.4 30.23 30.4 15,492
02/06/2015 30.53 30.669 30.3 30.38 25,780
02/05/2015 30.41 30.66 30.41 30.66 27,675
02/04/2015 30.25 30.545 30.25 30.48 39,915
02/03/2015 30.4 30.63 30.3716 30.49 18,589
02/02/2015 30.44 30.59 30.44 30.5 31,042
01/30/2015 30.58 30.58 30.48 30.52 21,117
01/29/2015 30.18 30.7 30.15 30.44 25,207
01/28/2015 30.22 30.25 30.06 30.25 16,069
01/27/2015 30.14 30.26 29.96 30.12 20,270
01/26/2015 30.28 30.38 30.02 30.05 43,742
01/23/2015 30.19 30.41 30.19 30.22 60,535
01/22/2015 30.15 30.32 30.03 30.3 31,256
01/21/2015 30.13 30.19 30.02 30.04 75,993
01/20/2015 30.14 30.27 30.1 30.18 51,859
01/16/2015 29.72 30.284 29.72 30.19 49,364
01/15/2015 30.02 30.02 29.7 29.86 21,930
01/14/2015 30.05 30.11 29.9459 29.99 21,341
01/13/2015 29.98 30.06 29.91 30.02 31,225
01/12/2015 30.02 30.07 29.93 30.02 29,103
01/09/2015 30.07 30.07 29.89 29.89 34,112
01/08/2015 30.04 30.125 30 30.04 20,087
01/07/2015 30.04 30.12 29.95 29.99 25,671
01/06/2015 29.99 29.99 29.8 29.91 29,521
01/05/2015 30.07 30.07 29.674 29.94 42,995
01/02/2015 30.01 30.26 29.8801 30.09 25,223
12/31/2014 29.95 30.12 29.77 29.96 30,597
12/30/2014 29.81 30.19 29.77 30.06 17,145
12/29/2014 30.2 30.26 29.79 29.96 35,958
12/26/2014 30.68 30.69 30.2 30.55 17,124
12/24/2014 30.6 30.73 30.6 30.67 12,156
12/23/2014 30.64 30.72 30.51 30.69 16,877
12/22/2014 30.41 30.62 30.41 30.5268 33,106
12/19/2014 30.12 30.64 30.12 30.5 24,557
12/18/2014 29.8 30.282 29.8 30.2 22,587
12/17/2014 29.57 29.9 29.57 29.881 14,880
12/16/2014 29.99 29.99 29.7 29.7 22,576
12/15/2014 30.17 30.17 29.8556 29.97 16,187
12/12/2014 30.12 30.2011 30.022 30.03 14,146
12/11/2014 29.91 30.24 29.9 30.12 33,242
12/10/2014 30.39 30.49 29.84 29.95 35,167
12/09/2014 30.21 30.5299 30.14 30.51 31,535
12/08/2014 29.87 30.37 29.87 30.32 17,017
12/05/2014 29.9 30.22 29.87 30.03 23,166
12/04/2014 30.18 30.18 29.71 29.91 62,103
12/03/2014 30.3 30.44 30.01 30.03 25,842
12/02/2014 30.45 30.532 30.19 30.29 42,963
12/01/2014 30.64 30.64 30.42 30.42 32,974
11/28/2014 30.53 30.65 30.4762 30.63 7,168
11/26/2014 30.35 30.38 30.25 30.35 54,598
11/25/2014 30.62 30.62 30.27 30.35 56,902
11/24/2014 30.66 30.68 30.58 30.65 50,338
11/21/2014 30.58 30.62 30.53 30.58 14,810
11/20/2014 30.49 30.49 30.46 30.48 10,876
11/19/2014 30.55 30.57 30.41 30.44 29,256
11/18/2014 30.55 30.55 30.47 30.47 23,291
11/17/2014 30.53 30.59 30.05 30.47 390,247
11/14/2014 30.31 30.55 30.31 30.48 26,527
11/13/2014 30.45 30.45 30.29 30.36 28,897
11/12/2014 30.38 30.44 30.237 30.28 17,685
11/11/2014 30.11 30.44 30.08 30.39 42,835
11/10/2014 30.22 30.25 30.06 30.08 62,047
11/07/2014 30.1 30.2604 30.1 30.17 39,391
11/06/2014 30.11 30.229 30.11 30.14 27,266
11/05/2014 30.25 30.3 30.1 30.11 42,853
11/04/2014 30.31 30.31 30.21 30.25 34,423
11/03/2014 30.35 30.35 30.21 30.24 84,557
10/31/2014 30.35 30.35 30.05 30.28 97,977
10/30/2014 30.15 30.28 30.15 30.23 10,814
10/29/2014 30.37 30.37 30.16 30.26 17,061
10/28/2014 30.28 30.32 30.1 30.28 15,733
10/27/2014 30.1 30.26 30.1 30.19 13,685
10/24/2014 30.23 30.7 30.03 30.08 33,952
10/23/2014 30.34 30.34 30.1 30.12 40,254
10/22/2014 30.23 30.34 30.2 30.21 27,294
10/21/2014 30.21 30.75 30.21 30.27 44,493
10/20/2014 30.14 30.32 30.13 30.24 31,414
10/17/2014 29.87 30.57 29.87 30.05 294,534
10/16/2014 29.54 29.98 29.54 29.98 118,225
10/15/2014 29.43 29.74 29.43 29.58 53,495
10/14/2014 29.6 29.7 29.6 29.68 10,894
10/13/2014 29.5601 29.7 29.5601 29.58 10,150
10/10/2014 29.6 29.7 29.49 29.64 13,989
10/09/2014 29.64 29.69 29.6 29.61 41,064
10/08/2014 29.6 29.677 29.52 29.677 67,640
10/07/2014 29.65 29.68 29.52 29.65 14,075
10/06/2014 29.63 29.722 29.6 29.6 25,878
10/03/2014 29.69 29.74 29.55 29.7 10,155
10/02/2014 29.34 29.6 29.34 29.53 17,646
10/01/2014 29.62 29.66 29.35 29.37 16,452
09/30/2014 29.43 29.63 29.38 29.59 19,109
09/29/2014 29.15 29.54 28.82 29.54 21,656
09/26/2014 29.88 29.986 29.68 29.69 399,493
09/25/2014 29.9 29.94 29.8101 29.9 80,412
09/24/2014 29.83 30 29.83 30 15,223
09/23/2014 29.97 29.97 29.86 29.95 21,167
09/22/2014 30 30 29.88 29.93 46,633
09/19/2014 30.11 30.11 29.896 29.98 15,028
09/18/2014 29.87 30.0299 29.87 30.01 20,234
09/17/2014 29.9 29.97 29.78 29.97 34,972
09/16/2014 29.753 29.9 29.72 29.86 29,809
09/15/2014 29.727 29.9 29.727 29.89 15,651
09/12/2014 29.6 29.72 29.553 29.72 13,772
09/11/2014 29.76 29.82 29.68 29.72 67,943
09/10/2014 29.71 29.829 29.7001 29.78 38,677
09/09/2014 29.82 29.88 29.51 29.83 39,245
09/08/2014 29.89 29.94 29.7901 29.84 10,434
09/05/2014 29.77 29.91 29.34 29.86 37,919
09/04/2014 29.87 30.01 29.62 29.63 22,552
09/03/2014 30.12 30.12 29.92 30.05 15,858
09/02/2014 30.16 30.16 29.95 30.04 14,022
08/29/2014 30.15 30.22 30.02 30.16 16,528
08/28/2014 30.18 30.186 30.05 30.06 13,014
08/27/2014 30 30.14 30 30.11 15,390
08/26/2014 29.97 30.07 29.95 30.05 12,595
08/25/2014 29.95 30.06 29.8901 30.06 14,670
08/22/2014 29.97 30.03 29.96 30.02 10,892
08/21/2014 30.05 30.05 29.942 30.05 10,767
08/20/2014 29.95 30.04 29.94 30.03 18,496
08/19/2014 30 30 29.8301 29.95 19,369
08/18/2014 29.96 29.96 29.7 29.96 176,578
08/15/2014 29.76 29.92 29.72 29.92 16,024
08/14/2014 29.838 29.9263 29.74 29.89 20,961
08/13/2014 29.79 29.93 29.73 29.84 31,764
08/12/2014 29.642 29.708 29.53 29.68 65,891
08/11/2014 29.71 29.8014 29.55 29.69 46,654
08/08/2014 29.65 29.94 29.65 29.78 13,032
08/07/2014 29.372 29.8 29.35 29.8 28,242
08/06/2014 29.36 29.43 29.34 29.41 11,808
08/05/2014 29.3 29.49 29.3 29.38 118,035
08/04/2014 29.46 29.67 29.215 29.47 26,360
08/01/2014 29.6 29.71 29.34 29.57 30,780
07/31/2014 29.95 30.03 29.5 29.73 49,679
*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?