HIIQ

Historical Stock Prices

$11.45
*  
0.17
1.46%
Get HIIQ Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading HIIQ now
Exchange: NASDAQ
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 11.55 11.67 11.4 11.45 13,595
07/10/2014 11.51 11.91 11.51 11.62 8,992
07/09/2014 11.799 11.9 11.52 11.75 12,545
07/08/2014 11.51 12 11.4801 11.78 25,414
07/07/2014 11.61 11.77 11.43 11.57 13,221
07/03/2014 11.8 11.86 11.44 11.63 3,117
07/02/2014 11.66 11.86 11.5 11.64 26,021
07/01/2014 12.21 12.6 11.45 11.92 85,790
06/30/2014 11.63 12.4 11.27 12.32 139,734
06/27/2014 10.67 11.85 10.52 11.78 631,815
06/26/2014 10.32 10.85 10.32 10.76 34,140
06/25/2014 10.42 10.62 10.225 10.43 30,170
06/24/2014 11.06 11.06 10.29 10.52 36,924
06/23/2014 11.35 11.35 10.72 10.75 51,564
06/20/2014 10.89 11.38 10.66 11.17 39,271
06/19/2014 10.45 10.87 10.35 10.84 36,595
06/18/2014 10.43 10.64 10.3 10.46 21,731
06/17/2014 10.36 10.76 10.17 10.39 71,442
06/16/2014 10.27 10.71 10.138 10.43 62,536
06/13/2014 10.01 10.55 9.9 10.43 30,114
06/12/2014 10.03 10.31 9.77 9.85 35,698
06/11/2014 10.16 10.32 9.92 10 33,222
06/10/2014 10.2926 10.55 10.0611 10.16 26,827
06/09/2014 10.73 10.88 10.4 10.4 26,162
06/06/2014 10.2 10.95 9.9225 10.68 111,683
06/05/2014 9.88 10.17 9.72 9.95 37,961
06/04/2014 9.96 10.13 9.65 9.8 56,901
06/03/2014 10.55 10.83 9.86 10.05 43,628
06/02/2014 10.04 10.73 10.03 10.54 33,247
05/30/2014 9.56 10.2 9.5 10.06 41,721
05/29/2014 9.87 9.91 9.5 9.57 65,656
05/28/2014 9.82 10.09 9.355 9.94 28,840
05/27/2014 10.22 10.27 9.79 9.89 29,475
05/23/2014 10.44 10.5 10.01 10.15 26,800
05/22/2014 10.54 10.55 10.33 10.39 16,592
05/21/2014 10.45 10.75 10.25 10.45 21,093
05/20/2014 10.41 10.88 10.25 10.45 19,761
05/19/2014 10.16 10.54 9.969 10.515 14,865
05/16/2014 10.48 10.53 9.88 10.09 24,655
05/15/2014 10.6 10.6 10.292 10.47 36,451
05/14/2014 10.63 10.87 10.45 10.59 67,109
05/13/2014 9.5 10.73 9.5 10.57 68,025
05/12/2014 9.5 10.3 9.5 10.12 30,234
05/09/2014 9.46 9.63 9.2201 9.51 16,550
05/08/2014 9.426 9.66 9.2 9.56 22,216
05/07/2014 9.74 9.74 9.4225 9.5 12,569
05/06/2014 9.93 10.108 9.72 9.73 21,117
05/05/2014 10.12 10.12 9.68 9.92 11,336
05/02/2014 10.52 11.4 10.07 10.15 48,903
05/01/2014 10.1 10.67 9.75 10.54 46,449
04/30/2014 9.43 10.65 9.29 10.09 52,537
04/29/2014 9.8 9.81 9.33 9.38 38,176
04/28/2014 10.05 10.52 9.44 9.69 36,595
04/25/2014 9.9 10.11 9.76 9.97 31,284
04/24/2014 10.4 10.41 9.81 9.93 17,377
04/23/2014 9.99 10.43 9.8 9.87 23,148
04/22/2014 9.955 10.11 9.87 9.96 31,705
04/21/2014 10.06 10.45 9.82 9.94 36,472
04/17/2014 10.43 10.43 9.91 10.01 37,421
04/16/2014 10.84 11.18 10.2 10.43 34,136
04/15/2014 10.96 11.3457 10.33 10.79 58,757
04/14/2014 11.13 11.52 10.62 10.97 104,339
04/11/2014 11.52 11.9599 11.19 11.26 38,018
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?