Historical Stock Prices

HIO 
$5.4
*  
0.01
0.19%
Get HIO Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading HIO 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: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 5.39 5.42 5.383 5.4 236,695
02/26/2015 5.4 5.42 5.38 5.39 264,616
02/25/2015 5.38 5.42 5.38 5.41 335,781
02/24/2015 5.39 5.4 5.38 5.38 213,185
02/23/2015 5.34 5.39 5.34 5.39 377,302
02/20/2015 5.31 5.36 5.31 5.355 282,634
02/19/2015 5.32 5.34 5.31 5.31 449,617
02/18/2015 5.34 5.351 5.33 5.34 303,973
02/17/2015 5.39 5.41 5.38 5.39 243,899
02/13/2015 5.38 5.41 5.38 5.4 199,266
02/12/2015 5.37 5.4 5.37 5.38 207,255
02/11/2015 5.36 5.39 5.36 5.3732 216,677
02/10/2015 5.37 5.3885 5.36 5.38 230,607
02/09/2015 5.35 5.39 5.35 5.3784 354,981
02/06/2015 5.36 5.38 5.34 5.38 258,605
02/05/2015 5.35 5.38 5.34 5.36 509,383
02/04/2015 5.34 5.37 5.32 5.36 460,802
02/03/2015 5.35 5.37 5.34 5.35 206,789
02/02/2015 5.33 5.35 5.31 5.35 253,305
01/30/2015 5.34 5.3499 5.32 5.33 263,042
01/29/2015 5.33 5.35 5.329 5.34 170,978
01/28/2015 5.37 5.37 5.32 5.33 364,947
01/27/2015 5.36 5.38 5.36 5.38 268,274
01/26/2015 5.37 5.38 5.36 5.38 197,756
01/23/2015 5.38 5.39 5.36 5.37 315,586
01/22/2015 5.37 5.39 5.35 5.38 238,719
01/21/2015 5.33 5.36 5.32 5.35 191,965
01/20/2015 5.39 5.39 5.35 5.365 261,824
01/16/2015 5.34 5.38 5.34 5.375 215,213
01/15/2015 5.36 5.37 5.34 5.35 233,617
01/14/2015 5.32 5.36 5.32 5.35 252,588
01/13/2015 5.37 5.4 5.37 5.38 237,165
01/12/2015 5.38 5.4 5.36 5.38 379,389
01/09/2015 5.38 5.41 5.35 5.4 416,112
01/08/2015 5.35 5.39 5.35 5.39 362,887
01/07/2015 5.35 5.36 5.32 5.34 1,098,185
01/06/2015 5.35 5.38 5.34 5.34 367,143
01/05/2015 5.37 5.39 5.34 5.36 243,907
01/02/2015 5.36 5.41 5.36 5.4 251,039
12/31/2014 5.31 5.3783 5.3003 5.37 1,084,924
12/30/2014 5.31 5.34 5.28 5.33 679,612
12/29/2014 5.37 5.4 5.32 5.33 430,855
12/26/2014 5.37 5.41 5.36 5.38 416,667
12/24/2014 5.33 5.37 5.33 5.36 309,451
12/23/2014 5.38 5.39 5.33 5.35 619,578
12/22/2014 5.39 5.41 5.32 5.36 430,424
12/19/2014 5.38 5.41 5.35 5.4 482,439
12/18/2014 5.34 5.41 5.34 5.38 856,999
12/17/2014 5.18 5.34 5.18 5.33 788,833
12/16/2014 5.27 5.28 5.18 5.22 778,835
12/15/2014 5.29 5.355 5.26 5.28 649,089
12/12/2014 5.3 5.35 5.2801 5.3 593,575
12/11/2014 5.35 5.38 5.33 5.34 557,822
12/10/2014 5.39 5.4 5.35 5.35 730,568
12/09/2014 5.36 5.42 5.36 5.41 592,715
12/08/2014 5.48 5.49 5.41 5.42 685,355
12/05/2014 5.51 5.54 5.47 5.48 483,228
12/04/2014 5.53 5.55 5.51 5.53 423,137
12/03/2014 5.56 5.57 5.51 5.53 345,513
12/02/2014 5.59 5.59 5.56 5.56 307,565
12/01/2014 5.62 5.62 5.57 5.61 253,651
11/28/2014 5.62 5.64 5.58 5.61 228,470
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?