HIIQ

Historical Stock Prices

$7.99
*  
0.49
6.53%
Get HIIQ Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 7.5 8.14 7.2001 7.99 152,273
12/18/2014 7.25 7.67 7.06 7.5 101,957
12/17/2014 6.78 7.28 6.6001 7.12 52,597
12/16/2014 6.66 6.94 6.6207 6.73 98,820
12/15/2014 6.62 6.84 6.44 6.67 97,285
12/12/2014 6.33 6.48 6.225 6.48 150,614
12/11/2014 6.2 6.48 6.14 6.45 59,986
12/10/2014 6.45 6.475 6.04 6.26 96,146
12/09/2014 6.04 6.22 5.82 6.16 76,334
12/08/2014 6.08 6.3 5.3 6.11 120,159
12/05/2014 6.08 6.42 6 6.25 76,707
12/04/2014 6.25 6.3924 5.91 6.09 154,885
12/03/2014 6.701 6.9099 6.25 6.32 124,124
12/02/2014 6.94 7.02 6.53 6.59 85,970
12/01/2014 7.5 7.52 6.79 6.91 124,569
11/28/2014 7.55 7.55 7.19 7.35 24,459
11/26/2014 7.29 7.5497 7.15 7.32 190,948
11/25/2014 7.55 7.63 7.14 7.29 162,188
11/24/2014 7.45 7.86 7.03 7.54 133,354
11/21/2014 7.63 7.73 7.45 7.52 91,489
11/20/2014 7.64 8.02 7.45 7.65 148,700
11/19/2014 7.65 8.11 7.47 7.68 110,303
11/18/2014 7.5 7.8 6.95 7.61 162,560
11/17/2014 8 8.15 7.25 7.41 306,839
11/14/2014 8.46 8.49 8 8.25 160,008
11/13/2014 8.66 8.74 8.28 8.46 215,683
11/12/2014 9.1 9.125 8.29 8.7 334,494
11/11/2014 10.68 10.896 8.5 9.23 404,896
11/10/2014 11.25 11.48 11.2 11.3 200,169
11/07/2014 10.66 11.1557 10.66 11.05 136,050
11/06/2014 10.7 10.905 10.3601 10.59 50,808
11/05/2014 10.5 10.67 10.2301 10.6 49,297
11/04/2014 10.27 10.65 10.1 10.5 43,102
11/03/2014 10.1 10.5 9.52 10.26 56,204
10/31/2014 9.81 10.12 9.42 10.12 82,058
10/30/2014 9.36 10.18 9.28 9.95 102,184
10/29/2014 9.79 9.8399 9.28 9.51 74,682
10/28/2014 9.47 9.93 9.06 9.71 80,702
10/27/2014 9.33 9.54 9.28 9.39 32,241
10/24/2014 9.62 9.72 9.23 9.51 44,007
10/23/2014 9.88 9.95 9.4525 9.62 75,558
10/22/2014 9.25 10.14 9.12 9.83 188,920
10/21/2014 8.9 9.19 8.5701 8.79 102,103
10/20/2014 9.39 9.74 8.95 9.12 68,849
10/17/2014 9.28 9.69 9.14 9.45 48,477
10/16/2014 8.5 9.7381 8.5 9.15 80,743
10/15/2014 9.99 9.99 8.52 9.32 109,844
10/14/2014 9.5 9.62 8.84 9.61 180,488
10/13/2014 9.54 9.84 9.28 9.51 48,173
10/10/2014 9.15 9.79 9.12 9.57 63,527
10/09/2014 9.97 10.02 9.18 9.22 49,084
10/08/2014 10.01 10.1192 9.7801 9.98 25,619
10/07/2014 10.11 10.19 9.6701 9.89 54,213
10/06/2014 10.46 11.418 9.88 10.12 66,822
10/03/2014 10.44 10.81 10.44 10.53 64,574
10/02/2014 10.47 10.71 10.14 10.3 59,388
10/01/2014 10.76 10.76 10 10.54 127,909
09/30/2014 10.73 11.5 10.63 10.79 127,276
09/29/2014 10.75 10.97 10.52 10.67 87,564
09/26/2014 10.59 11.1 10.5 10.79 46,215
09/25/2014 11.47 11.47 10.47 10.59 150,507
09/24/2014 11.99 11.99 11.311 11.44 46,914
09/23/2014 12.24 12.37 11.8 11.8 43,439
09/22/2014 12.13 12.29 11.9701 12.22 20,986
09/19/2014 11.95 12.75 11.95 12.32 146,270
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?