Historical Stock Prices

HHY 
$8.95
*  
0.04
0.44%
Get HHY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading HHY now
Exchange: NYSE

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 01-MAY-2014 TO 01-MAY-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.
05/01/2015 9.01 9.01 8.95 8.95 58,917
04/30/2015 9 9.01 8.97 8.99 51,501
04/29/2015 8.99 9 8.96 9 44,271
04/28/2015 9 9.01 8.97 8.97 60,988
04/27/2015 8.98 9.01 8.95 8.99 35,841
04/24/2015 9 9 8.96 8.969 70,267
04/23/2015 8.97 8.99 8.9401 8.99 48,773
04/22/2015 8.96 8.98 8.91 8.946 66,772
04/21/2015 8.99 8.99 8.93 8.93 59,600
04/20/2015 8.98 9.01 8.97 9 60,252
04/17/2015 8.98 8.98 8.94 8.96 46,650
04/16/2015 9 9 8.95 8.97 77,555
04/15/2015 8.97 8.97 8.94 8.97 34,191
04/14/2015 8.95 8.96 8.93 8.95 28,249
04/13/2015 8.97 8.98 8.91 8.9272 77,829
04/10/2015 8.93 8.96 8.9202 8.95 62,822
04/09/2015 8.95 8.96 8.91 8.91 76,380
04/08/2015 8.95 8.95 8.88 8.89 36,708
04/07/2015 8.85 8.93 8.85 8.93 55,927
04/06/2015 8.91 8.91 8.85 8.89 52,866
04/02/2015 8.87 8.87 8.85 8.87 45,774
04/01/2015 8.84 8.85 8.79 8.85 36,225
03/31/2015 8.84 8.85 8.76 8.82 38,452
03/30/2015 8.78 8.82 8.77 8.82 48,986
03/27/2015 8.81 8.827 8.74 8.786 96,353
03/26/2015 8.87 8.87 8.79 8.8 52,854
03/25/2015 8.82 8.86 8.8 8.84 68,830
03/24/2015 8.82 8.83 8.79 8.81 45,640
03/23/2015 8.8 8.83 8.78 8.79 52,476
03/20/2015 8.81 8.81 8.77 8.78 63,494
03/19/2015 8.83 8.83 8.75 8.75 55,039
03/18/2015 8.81 8.83 8.73 8.83 114,321
03/17/2015 8.92 8.92 8.79 8.79 66,250
03/16/2015 8.96 8.97 8.93 8.9552 93,368
03/13/2015 8.96 8.97 8.93 8.93 87,595
03/12/2015 8.95 8.97 8.88 8.94 79,660
03/11/2015 8.9 8.94 8.8851 8.93 42,112
03/10/2015 8.93 8.93 8.86 8.87 86,165
03/09/2015 8.95 8.95 8.9 8.91 85,227
03/06/2015 9.05 9.05 8.87 8.9 181,448
03/05/2015 9.06 9.06 9 9.05 49,038
03/04/2015 9.06 9.06 9.03 9.05 46,567
03/03/2015 9.09 9.09 9.03 9.05 54,435
03/02/2015 9.08 9.08 9.0539 9.08 70,964
02/27/2015 9.03 9.05 9.03 9.05 39,324
02/26/2015 9.06 9.07 8.99 9.04 64,336
02/25/2015 9.01 9.06 8.9901 9.0501 90,163
02/24/2015 8.96 9.01 8.95 9 109,728
02/23/2015 8.93 8.95 8.91 8.95 95,988
02/20/2015 8.94 8.95 8.89 8.91 93,790
02/19/2015 8.95 8.95 8.916 8.92 67,307
02/18/2015 8.92 8.95 8.91 8.95 37,935
02/17/2015 8.91 8.97 8.89 8.9 105,817
02/13/2015 8.98 9.02 8.95 9.01 137,776
02/12/2015 8.95 8.97 8.93 8.97 80,053
02/11/2015 8.95 8.95 8.9 8.92 78,671
02/10/2015 8.92 8.92 8.86 8.92 45,560
02/09/2015 8.86 8.9 8.86 8.88 64,857
02/06/2015 8.88 8.88 8.841 8.852 59,891
02/05/2015 8.84 8.88 8.82 8.86 86,764
02/04/2015 8.8 8.82 8.7601 8.8 73,028
02/03/2015 8.73 8.8 8.7 8.8 132,484
02/02/2015 8.73 8.73 8.68 8.7 76,555
01/30/2015 8.75 8.76 8.69 8.69 91,872
01/29/2015 8.83 8.83 8.71 8.76 165,642
01/28/2015 8.9 8.9 8.79 8.8 83,125
01/27/2015 8.87 8.87 8.82 8.87 77,975
01/26/2015 8.86 8.9 8.83 8.88 67,029
01/23/2015 8.9 8.9 8.79 8.86 81,925
01/22/2015 8.87 8.88 8.8304 8.87 43,466
01/21/2015 8.81 8.83 8.79 8.83 44,311
01/20/2015 8.85 8.85 8.73 8.78 101,979
01/16/2015 8.83 8.89 8.82 8.88 61,573
01/15/2015 8.9 8.9 8.78 8.8 52,883
01/14/2015 8.89 8.89 8.75 8.83 116,261
01/13/2015 8.85 8.89 8.84 8.89 90,741
01/12/2015 8.87 8.87 8.8 8.85 73,514
01/09/2015 8.83 8.85 8.8 8.85 82,997
01/08/2015 8.78 8.86 8.78 8.81 72,879
01/07/2015 8.84 8.8499 8.77 8.78 50,725
01/06/2015 8.82 8.82 8.76 8.78 48,917
01/05/2015 8.82 8.83 8.72 8.77 108,278
01/02/2015 8.95 8.95 8.885 8.8899 46,509
12/31/2014 8.88 8.91 8.8596 8.91 75,714
12/30/2014 8.92 8.93 8.87 8.91 77,072
12/29/2014 8.92 8.97 8.84 8.9 138,855
12/26/2014 8.91 8.95 8.8938 8.94 78,942
12/24/2014 8.86 8.92 8.85 8.91 37,515
12/23/2014 8.78 8.85 8.75 8.85 113,085
12/22/2014 8.83 8.85 8.74 8.78 136,382
12/19/2014 8.74 8.82 8.73 8.82 135,202
12/18/2014 8.66 8.75 8.6 8.67 138,045
12/17/2014 8.44 8.62 8.37 8.61 226,199
12/16/2014 8.39 8.45 8.19 8.4 330,509
12/15/2014 8.71 8.8099 8.51 8.6 126,686
12/12/2014 8.85 8.85 8.67 8.71 184,660
12/11/2014 8.9 8.94 8.85 8.85 134,525
12/10/2014 9.05 9.05 8.9 8.93 130,130
12/09/2014 8.99 9.08 8.96 9.08 124,413
12/08/2014 9.07 9.1 9 9.01 109,259
12/05/2014 9.16 9.17 9.09 9.12 97,102
12/04/2014 9.24 9.24 9.14 9.16 189,723
12/03/2014 9.3 9.3 9.18 9.24 170,445
12/02/2014 9.31 9.33 9.29 9.3 59,798
12/01/2014 9.41 9.41 9.31 9.34 89,041
11/28/2014 9.35 9.45 9.35 9.45 34,352
11/26/2014 9.44 9.44 9.36 9.44 79,625
11/25/2014 9.42 9.43 9.35 9.43 90,512
11/24/2014 9.38 9.43 9.37 9.42 66,418
11/21/2014 9.35 9.4 9.35 9.37 42,600
11/20/2014 9.33 9.39 9.31 9.34 66,887
11/19/2014 9.3 9.33 9.28 9.32 78,067
11/18/2014 9.28 9.33 9.28 9.31 48,124
11/17/2014 9.41 9.43 9.3 9.3 85,332
11/14/2014 9.42 9.47 9.34 9.39 88,710
11/13/2014 9.52 9.58 9.42 9.43 88,301
11/12/2014 9.54 9.62 9.51 9.52 91,555
11/11/2014 9.54 9.56 9.52 9.54 112,016
11/10/2014 9.55 9.55 9.54 9.54 51,598
11/07/2014 9.53 9.57 9.53 9.57 34,680
11/06/2014 9.57 9.57 9.52 9.52 42,513
11/05/2014 9.57 9.59 9.54 9.57 61,838
11/04/2014 9.53 9.6 9.53 9.6 72,104
11/03/2014 9.54 9.56 9.54 9.54 64,083
10/31/2014 9.6 9.63 9.54 9.58 82,444
10/30/2014 9.6 9.6 9.55 9.59 60,973
10/29/2014 9.57 9.59 9.52 9.58 47,875
10/28/2014 9.51 9.5599 9.47 9.55 68,919
10/27/2014 9.51 9.55 9.47 9.55 48,527
10/24/2014 9.53 9.55 9.5 9.55 56,937
10/23/2014 9.35 9.65 9.35 9.52 147,512
10/22/2014 9.6 9.62 9.47 9.5 74,910
10/21/2014 9.5 9.59 9.43 9.55 88,117
10/20/2014 9.32 9.46 9.3 9.46 97,317
10/17/2014 9.23 9.3 9.16 9.3 63,617
10/16/2014 9.05 9.19 8.93 9.12 164,288
10/15/2014 9.23 9.2599 9.07 9.15 121,391
10/14/2014 9.34 9.37 9.25 9.28 111,816
10/13/2014 9.43 9.44 9.37 9.37 120,216
10/10/2014 9.49 9.49 9.42 9.43 84,520
10/09/2014 9.54 9.54 9.46 9.48 71,104
10/08/2014 9.51 9.53 9.4201 9.53 91,268
10/07/2014 9.5 9.52 9.42 9.52 96,534
10/06/2014 9.44 9.49 9.3936 9.49 143,655
10/03/2014 9.43 9.44 9.4 9.42 56,636
10/02/2014 9.35 9.38 9.3335 9.37 57,877
10/01/2014 9.38 9.38 9.3301 9.3701 56,147
09/30/2014 9.32 9.37 9.275 9.37 160,793
09/29/2014 9.27 9.29 9.25 9.29 81,883
09/26/2014 9.32 9.36 9.3 9.33 109,765
09/25/2014 9.44 9.44 9.31 9.35 148,745
09/24/2014 9.41 9.44 9.38 9.42 93,443
09/23/2014 9.45 9.49 9.39 9.46 109,350
09/22/2014 9.56 9.59 9.44 9.45 118,924
09/19/2014 9.53 9.57 9.53 9.549 59,477
09/18/2014 9.48 9.57 9.48 9.53 101,515
09/17/2014 9.46 9.52 9.46 9.48 137,952
09/16/2014 9.48 9.51 9.42 9.46 142,151
09/15/2014 9.6 9.6399 9.56 9.56 140,335
09/12/2014 9.65 9.68 9.625 9.64 125,517
09/11/2014 9.69 9.73 9.65 9.65 113,713
09/10/2014 9.74 9.74 9.68 9.69 137,848
09/09/2014 9.78 9.8 9.73 9.75 63,085
09/08/2014 9.74 9.82 9.73 9.77 113,989
09/05/2014 9.8 9.82 9.7 9.74 169,401
09/04/2014 9.85 9.88 9.8 9.82 60,464
09/03/2014 9.88 9.8999 9.86 9.88 55,992
09/02/2014 9.9 9.92 9.89 9.9 102,543
08/29/2014 9.92 9.93 9.91 9.93 49,047
08/28/2014 9.92 9.95 9.92 9.92 73,363
08/27/2014 9.88 9.948 9.88 9.92 75,010
08/26/2014 9.83 9.91 9.83 9.8801 101,155
08/25/2014 9.9 9.92 9.82 9.82 123,803
08/22/2014 9.93 9.93 9.88 9.88 66,459
08/21/2014 9.91 9.94 9.91 9.93 152,386
08/20/2014 9.88 9.92 9.88 9.92 84,934
08/19/2014 9.82 9.89 9.82 9.88 125,858
08/18/2014 9.8 9.8299 9.75 9.81 268,738
08/15/2014 9.92 9.95 9.75 9.81 223,655
08/14/2014 9.93 9.95 9.91 9.92 69,269
08/13/2014 9.93 9.9584 9.91 9.91 45,926
08/12/2014 9.99 10.01 9.89 9.9099 25,228
08/11/2014 9.9 9.98 9.881 9.96 27,854
08/08/2014 9.93 9.97 9.87 9.88 35,072
08/07/2014 9.93 9.9695 9.86 9.88 15,176
08/06/2014 9.87 9.91 9.76 9.89 32,478
08/05/2014 10.03 10.035 9.7 9.84 127,726
08/04/2014 10.07 10.16 10.04 10.05 53,150
08/01/2014 10.17 10.28 10.09 10.09 27,848
07/31/2014 10.36 10.36 10.15 10.1766 34,406
07/30/2014 10.42 10.4599 10.39 10.4099 14,888
07/29/2014 10.43 10.46 10.4 10.41 31,984
07/28/2014 10.49 10.54 10.42 10.42 37,627
07/25/2014 10.53 10.56 10.48 10.48 11,151
07/24/2014 10.55 10.55 10.52 10.53 13,570
07/23/2014 10.54 10.56 10.49 10.55 21,978
07/22/2014 10.44 10.53 10.42 10.53 30,459
07/21/2014 10.45 10.55 10.4 10.46 28,638
07/18/2014 10.4 10.45 10.4 10.42 28,395
07/17/2014 10.44 10.47 10.39 10.39 33,886
07/16/2014 10.54 10.545 10.47 10.48 14,421
07/15/2014 10.49 10.51 10.49 10.49 15,803
07/14/2014 10.5 10.51 10.48 10.49 13,447
07/11/2014 10.45 10.5 10.45 10.5 15,164
07/10/2014 10.45 10.4601 10.43 10.46 15,801
07/09/2014 10.44 10.5 10.43 10.45 32,629
07/08/2014 10.49 10.4901 10.42 10.43 27,297
07/07/2014 10.56 10.57 10.5 10.5 30,443
07/03/2014 10.46 10.52 10.46 10.49 13,400
07/02/2014 10.5 10.55 10.48 10.48 28,178
07/01/2014 10.58 10.58 10.5 10.51 23,488
06/30/2014 10.52 10.5599 10.52 10.54 14,301
06/27/2014 10.55 10.55 10.52 10.52 8,783
06/26/2014 10.52 10.547 10.52 10.537 13,167
06/25/2014 10.54 10.5672 10.48 10.51 21,604
06/24/2014 10.5 10.5353 10.5 10.5 18,812
06/23/2014 10.48 10.53 10.46 10.5001 30,830
06/20/2014 10.49 10.58 10.46 10.546 19,858
06/19/2014 10.47 10.5 10.43 10.4528 24,072
06/18/2014 10.53 10.56 10.39 10.43 19,640
06/17/2014 10.5 10.65 10.45 10.49 19,965
06/16/2014 10.61 10.65 10.52 10.57 20,760
06/13/2014 10.59 10.67 10.55 10.6 30,109
06/12/2014 10.5 10.59 10.4757 10.5601 23,459
06/11/2014 10.4 10.46 10.3628 10.46 25,609
06/10/2014 10.28 10.39 10.28 10.39 30,256
06/09/2014 10.35 10.43 10.3 10.3 39,081
06/06/2014 10.32 10.4 10.32 10.32 22,337
06/05/2014 10.34 10.372 10.31 10.31 15,030
06/04/2014 10.36 10.41 10.3251 10.34 23,166
06/03/2014 10.52 10.57 10.34 10.34 15,765
06/02/2014 10.66 10.68 10.51 10.52 38,542
05/30/2014 10.62 10.69 10.55 10.59 28,995
05/29/2014 10.54 10.6 10.51 10.57 21,720
05/28/2014 10.5 10.53 10.45 10.48 20,474
05/27/2014 10.45 10.54 10.42 10.45 21,965
05/23/2014 10.55 10.5999 10.49 10.49 24,802
05/22/2014 10.56 10.61 10.4998 10.5 19,272
05/21/2014 10.51 10.63 10.51 10.5684 21,114
05/20/2014 10.48 10.56 10.46 10.46 9,187
05/19/2014 10.41 10.51 10.41 10.4958 34,092
05/16/2014 10.5 10.59 10.44 10.4572 78,019
05/15/2014 10.5 10.5 10.43 10.5 23,692
05/14/2014 10.48 10.49 10.43 10.47 10,350
05/13/2014 10.48 10.48 10.4401 10.48 12,796
05/12/2014 10.4 10.47 10.35 10.47 34,086
05/09/2014 10.35 10.4 10.35 10.37 24,268
05/08/2014 10.35 10.36 10.3244 10.35 15,372
05/07/2014 10.26 10.35 10.26 10.35 11,521
05/06/2014 10.31 10.34 10.28 10.29 51,353
05/05/2014 10.24 10.35 10.238 10.31 89,679
05/02/2014 10.24 10.25 10.23 10.25 19,120
05/01/2014 10.25 10.25 10.21 10.24 17,313
*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?